Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	30.80	4,700	31.40	31.40	30.70	100	500	-0.0
14/07/2025	31.45	47,600	31.35	31.50	30.50	35,400	10,100	0.8
11/07/2025	31.40	10,900	31.50	31.50	30.70	6,800	0	0
10/07/2025	31.50	24,500	30.90	31.50	30.10	15,200	1,500	0
09/07/2025	31.40	32,000	31.10	31.70	30.70	10,200	0	0
08/07/2025	31.10	29,300	31.30	31.95	31.10	12,100	1,400	0.3
07/07/2025	31.30	30,600	31	31.50	30.90	1,200	0	0.0
04/07/2025	31.30	43,600	30.65	31.30	30.60	5,900	0	0.2
03/07/2025	30.65	231,100	30.40	30.70	30	2,800	183,100	-5.5
02/07/2025	30.65	23,700	30.85	30.85	30.40	4,000	0	0.1
01/07/2025	30.85	40,300	30.90	31.20	30.40	9,500	0	0.3
30/06/2025	30.90	51,600	29.90	31.30	29.90	32,600	0	1.0
27/06/2025	29.85	50,400	28.95	30	28.95	7,900	0	0.2
26/06/2025	29.25	17,100	28.85	29.40	28.85	4,100	0	0.1
25/06/2025	29.20	54,900	29	29.50	28.95	22,900	0	0.7
24/06/2025	28.80	36,500	28.60	29.50	28.60	3,300	0	0.1
23/06/2025	29.10	12,300	28.60	29.20	28.50	300	8,000	-0.2
20/06/2025	29.25	13,000	29	29.40	29	1,200	0	0.0
19/06/2025	29.20	7,800	28.55	29.25	28.55	5,900	0	0.2
18/06/2025	29	31,900	29.70	29.70	29	10,400	4,200	0.2
17/06/2025	29	89,900	28.60	29.20	28.50	100	34,500	-1.0
16/06/2025	28.55	12,500	28.50	28.70	28.40	0	0	0
13/06/2025	28.60	33,700	28.60	28.70	28.40	0	0	0
12/06/2025	29	12,300	28.30	29	28.30	200	1,000	-0.0
11/06/2025	29	30,900	29	29.50	28.90	0	6,000	-0.2
10/06/2025	29	39,400	29.10	29.10	28.50	0	0	0
09/06/2025	29.10	20,000	28.60	29.35	28.60	0	5,000	-0.1
06/06/2025	29.40	5,800	29.40	29.40	29	2,500	0	0.1
05/06/2025	29.40	30,100	29.05	29.80	29.05	2,100	0	0.1
04/06/2025	29.40	32,700	29.50	29.55	28.70	100	1,700	-0.0
03/06/2025	29.50	83,800	29.05	29.60	28.15	1,200	70,400	-2.0
02/06/2025	29.05	24,900	29.30	29.60	29	500	2,100	-0.0
30/05/2025	29.30	21,400	28.80	29.30	28.80	6,700	0	0.2
29/05/2025	29.30	7,900	29.10	29.30	29.10	100	0	0.0
28/05/2025	29.35	20,900	29.35	29.35	29.10	800	0	0.0
27/05/2025	29.35	7,300	29	29.60	29	600	0	0.0
26/05/2025	29.35	11,300	29.20	29.40	29.10	3,500	100	0.1
23/05/2025	29.25	81,600	28.65	29.70	28.65	12,100	0	0.4
22/05/2025	29	28,800	29.10	29.10	28.65	0	0	0
21/05/2025	28.90	24,100	28.40	28.90	28.40	0	10,400	-0.3
20/05/2025	28.85	20,300	28.60	29.20	28.40	100	1,600	-0.0
19/05/2025	28.60	39,000	29	29	28.60	800	0	0
16/05/2025	29.10	20,300	29.10	29.10	28.60	0	0	0
15/05/2025	29	22,300	28.60	29.05	28.60	0	0	0
14/05/2025	29	19,200	28.80	29.30	28.80	1,000	300	0
13/05/2025	28.80	15,300	28.60	28.90	28.50	0	1,100	0
12/05/2025	28.60	20,500	28.60	28.85	28.40	0	300	0
09/05/2025	28.60	11,000	28.40	28.75	28.40	1,200	100	0
08/05/2025	28.40	65,300	28.40	28.95	28	700	39,300	0
07/05/2025	28.85	20,000	28.35	28.95	28.35	300	900	0
06/05/2025	29.10	11,300	29.20	29.20	28.70	200	2,000	0
05/05/2025	29.20	27,700	28.70	29.20	28.60	2,800	0	0
29/04/2025	28.80	6,100	29	29.20	28.70	0	0	0
28/04/2025	29	6,500	29.10	29.10	28.85	0	0	0
25/04/2025	29.05	1,200	29.20	29.20	28.55	0	0	0
24/04/2025	29	4,400	29	29.50	28.50	0	0	0
23/04/2025	29	15,100	29	29.30	28.50	0	0	0
22/04/2025	29	42,300	28.80	29	26.85	0	0	0
21/04/2025	28.80	10,400	29.30	29.30	28.55	300	0	0.0
18/04/2025	29.30	3,900	29.50	29.50	29.05	0	0	0
17/04/2025	29.05	33,200	28.20	29.05	27.85	500	0	0.0
16/04/2025	28.50	11,400	28.60	29.50	28.50	0	0	0
15/04/2025	28.60	38,500	29.60	29.70	28.55	200	0	0.0
14/04/2025	29.70	18,000	30.30	30.30	29	0	200	-0.0
11/04/2025	29.80	77,200	28.30	29.80	27.90	2,100	700	0.0
10/04/2025	27.90	21,000	27.90	27.90	27.90	0	100	-0.0
09/04/2025	26.10	97,300	25.80	27.40	25.80	200	9,400	-0.2
08/04/2025	26	133,600	26.80	26.80	25.75	3,100	0	0.1
04/04/2025	26.75	235,000	26.60	27.50	26.60	500	0	0.0
03/04/2025	28.60	177,400	30.50	30.50	28.60	5,900	5,600	0.0
02/04/2025	30.70	38,200	31.30	31.30	30.50	3,700	0	0.1
01/04/2025	31.15	40,600	31.10	31.35	30.90	3,800	5,800	-0.1
31/03/2025	31	85,300	30.60	31.40	30.45	40,100	0	1.2
28/03/2025	30.80	59,600	30.25	31.10	30.25	19,700	0	0.6
27/03/2025	30.80	83,100	30	31	30	18,100	100	0.5
26/03/2025	30	70,400	30.20	30.20	29.65	500	0	0.0
25/03/2025	30.55	71,000	30.50	30.70	29.55	0	0	0
24/03/2025	30.65	40,900	31	31	30.10	3,700	3,600	0.0
21/03/2025	31	35,900	31	31	30.45	0	0	0
20/03/2025	31	27,500	31	31.05	30.45	3,900	2,500	0.0
19/03/2025	31	18,900	31	31.25	30.20	700	0	0.0
18/03/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
18/03/2025	31	196,100	31	31	30	12,900	0	0.4
17/03/2025	30.80	42,800	31.05	31.35	30.50	0	2,600	-0.1
14/03/2025	31.40	113,900	31.59	31.59	30.55	29,600	1,500	0.9
13/03/2025	31.54	84,900	31.30	33.23	31.00	12,200	3,000	0.3
12/03/2025	31.54	56,300	31.40	31.54	31.10	14,000	0	0.4
11/03/2025	31.35	89,200	31.15	31.74	30.75	5,600	500	0.2
10/03/2025	31.30	59,200	31.54	32.24	31.15	0	2,600	-0.1
07/03/2025	31.74	287,100	30.80	32.14	30.25	15,400	70,000	-1.7
06/03/2025	31.15	132,900	31.35	32.34	31.15	27,900	8,400	0.6
05/03/2025	31.69	96,600	32.83	32.83	31.44	500	27,500	-0.9
04/03/2025	32.83	69,500	32.54	33.23	32.24	4,500	13,000	-0.3
03/03/2025	32.54	157,400	33.68	33.83	31.74	2,900	15,500	-0.4
28/02/2025	33.68	341,900	32.64	33.68	32.19	0	3,300	-0.1
27/02/2025	31.49	315,700	29.46	31.49	29.26	902	40,900	-1.3
26/02/2025	29.46	58,600	29.61	29.86	29.41	300	0	0.0
25/02/2025	29.61	68,600	29.91	29.91	29.31	400	0	0.0
24/02/2025	29.76	130,600	30.01	30.06	29.26	3,400	0	0.1
21/02/2025	29.66	73,400	29.61	30.35	29.61	0	1,600	-0.0
20/02/2025	29.51	76,100	29.76	29.86	29.46	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.35	-3.65%	1,553,000	-437,900	-16.4	35.65 39.50 35.70
2 tháng (2025-10-06)	-3.30	-8.47%	1,954,000	-469,900	-17.5	35.65 39.50 35.70
3 tháng (2025-09-05)	-2.25	-5.94%	2,349,400	-474,800	-17.7	35.65 39.50 35.70
6 tháng (2025-06-09)	6.55	22.51%	5,104,300	-787,100	-30.2	28.55 42 35.70
12 tháng (2024-12-09)	8.82	32.86%	12,561,100	-1,324,413	-45.4	26 42 35.70
24 tháng (2023-12-15)	13.81	63.23%	19,532,300	-1,968,550	-76.4	19.85 42 35.70
36 tháng (2022-12-20)	17.50	96.42%	23,820,400	-906,150	-26.4	17.07 42 35.70
60 tháng (2020-12-30)	28.11	373.04%	26,647,190	-57,196	24.7	7.54 42 35.70

CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

THỐNG KÊ GIAO DỊCH