Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	35.42	19,900	35.52	35.52	35.14	0	0	0
04/09/2025	35.52	15,200	34.96	35.52	34.96	0	0	0
03/09/2025	35.42	6,000	34.72	35.52	34.72	0	0	0
29/08/2025	35.05	17,700	35.05	35.98	35.05	0	0	0
28/08/2025	35.05	15,000	36.92	36.92	34.86	0	0	0
27/08/2025	35.52	7,600	35.38	36.45	35.05	0	0	0
26/08/2025	35.38	17,600	34.58	35.80	34.58	0	1,100	-0.0
25/08/2025	35.05	8,000	35.24	36.45	34.58	0	4,300	-0.2
22/08/2025	35.24	23,100	35.52	35.52	34.49	600	800	-0.0
21/08/2025	35.98	14,100	35.05	35.98	35.05	0	0	0
20/08/2025	35.70	37,900	35.61	36.08	35.19	1,800	600	0.0
19/08/2025	36.12	69,600	36.40	36.45	35.14	1,200	5,600	-0.2
18/08/2025	36.40	61,700	36.45	37.29	35.98	0	6,500	-0.3
15/08/2025	36.36	92,600	37.01	37.81	36.26	1,100	0	0.0
14/08/2025	37.85	101,800	39.82	39.82	37.29	1,400	49,000	-1.9
13/08/2025	39.25	170,700	37.39	39.68	37.39	200	37,500	-1.5
12/08/2025	37.11	90,900	36.45	37.11	36.17	0	46,700	-1.8
11/08/2025	35.14	76,400	34.39	35.52	34.39	3,700	40,400	-1.4
08/08/2025	34.58	32,600	34.16	34.68	33.93	0	19,800	-0.7
07/08/2025	34.11	81,300	33.65	34.68	33.65	100	35,900	-1.3
06/08/2025	33.83	24,700	33.65	33.83	33.55	0	5,000	-0.2
05/08/2025	33.65	52,400	33.65	34.02	33.41	2,600	10,900	-0.3
04/08/2025	33.83	30,700	33.65	33.83	33.46	300	0	0.0
01/08/2025	33.65	39,600	33.09	33.69	32.99	300	9,500	-0.3
31/07/2025	33.18	18,600	33.37	33.37	32.43	100	200	-0.0
30/07/2025	33.37	35,500	33.37	33.65	32.53	4,700	500	0.1
29/07/2025	33.37	84,200	32.48	34.53	32.48	9,800	10,500	-0.0
28/07/2025	32.48	181,200	31.54	32.48	31.54	600	7,000	-0.2
25/07/2025	30.38	95,000	29.44	31.22	29.44	900	24,600	-0.8
24/07/2025	29.77	28,400	29.49	29.77	29.35	5,500	0	0.2
23/07/2025	29.82	35,800	29.77	29.96	29.67	8,300	0	0.3
22/07/2025	29.77	30,200	29.25	29.91	29.02	900	0	0.0
21/07/2025	29.25	19,600	29.44	29.67	29.11	0	0	0
18/07/2025	29.44	46,300	28.69	29.44	28.41	14,100	7,100	0.2
17/07/2025	28.83	44,900	28.69	28.93	28.51	10,200	0	0.3
16/07/2025	28.79	15,500	28.69	29.16	28.69	6,000	0	0.2
15/07/2025	28.79	4,700	29.35	29.35	28.69	100	500	-0.0
14/07/2025	29.39	47,600	29.30	29.44	28.51	35,400	10,100	0.8
11/07/2025	29.35	10,900	29.44	29.44	28.69	6,800	0	0
10/07/2025	29.44	24,500	28.88	29.44	28.13	15,200	1,500	0
09/07/2025	29.35	32,000	29.07	29.63	28.69	10,200	0	0
08/07/2025	29.07	29,300	29.25	29.86	29.07	12,100	1,400	0.3
07/07/2025	29.25	30,600	28.97	29.44	28.88	1,200	0	0.0
04/07/2025	29.25	43,600	28.65	29.25	28.60	5,900	0	0.2
03/07/2025	28.65	231,100	28.41	28.69	28.04	2,800	183,100	-5.5
02/07/2025	28.65	23,700	28.83	28.83	28.41	4,000	0	0.1
01/07/2025	28.83	40,300	28.88	29.16	28.41	9,500	0	0.3
30/06/2025	28.88	51,600	27.95	29.25	27.95	32,600	0	1.0
27/06/2025	27.90	50,400	27.06	28.04	27.06	7,900	0	0.2
26/06/2025	27.34	17,100	26.96	27.48	26.96	4,100	0	0.1
25/06/2025	27.29	54,900	27.10	27.57	27.06	22,900	0	0.7
24/06/2025	26.92	36,500	26.73	27.57	26.73	3,300	0	0.1
23/06/2025	27.20	12,300	26.73	27.29	26.64	300	8,000	-0.2
20/06/2025	27.34	13,000	27.10	27.48	27.10	1,200	0	0.0
19/06/2025	27.29	7,800	26.68	27.34	26.68	5,900	0	0.2
18/06/2025	27.10	31,900	27.76	27.76	27.10	10,400	4,200	0.2
17/06/2025	27.10	89,900	26.73	27.29	26.64	100	34,500	-1.0
16/06/2025	26.68	12,500	26.64	26.82	26.54	0	0	0
13/06/2025	26.73	33,700	26.73	26.82	26.54	0	0	0
12/06/2025	27.10	12,300	26.45	27.10	26.45	200	1,000	-0.0
11/06/2025	27.10	30,900	27.10	27.57	27.01	0	6,000	-0.2
10/06/2025	27.10	39,400	27.20	27.20	26.64	0	0	0
09/06/2025	27.20	20,000	26.73	27.43	26.73	0	5,000	-0.1
06/06/2025	27.48	5,800	27.48	27.48	27.10	2,500	0	0.1
05/06/2025	27.48	30,100	27.15	27.85	27.15	2,100	0	0.1
04/06/2025	27.48	32,700	27.57	27.62	26.82	100	1,700	-0.0
03/06/2025	27.57	83,800	27.15	27.67	26.31	1,200	70,400	-2.0
02/06/2025	27.15	24,900	27.38	27.67	27.10	500	2,100	-0.0
30/05/2025	27.38	21,400	26.92	27.38	26.92	6,700	0	0.2
29/05/2025	27.38	7,900	27.20	27.38	27.20	100	0	0.0
28/05/2025	27.43	20,900	27.43	27.43	27.20	800	0	0.0
27/05/2025	27.43	7,300	27.10	27.67	27.10	600	0	0.0
26/05/2025	27.43	11,300	27.29	27.48	27.20	3,500	100	0.1
23/05/2025	27.34	81,600	26.78	27.76	26.78	12,100	0	0.4
22/05/2025	27.10	28,800	27.20	27.20	26.78	0	0	0
21/05/2025	27.01	24,100	26.54	27.01	26.54	0	10,400	-0.3
20/05/2025	26.96	20,300	26.73	27.29	26.54	100	1,600	-0.0
19/05/2025	26.73	39,000	27.10	27.10	26.73	800	0	0
16/05/2025	27.20	20,300	27.20	27.20	26.73	0	0	0
15/05/2025	27.10	22,300	26.73	27.15	26.73	0	0	0
14/05/2025	27.10	19,200	26.92	27.38	26.92	1,000	300	0
13/05/2025	26.92	15,300	26.73	27.01	26.64	0	1,100	0
12/05/2025	26.73	20,500	26.73	26.96	26.54	0	300	0
09/05/2025	26.73	11,000	26.54	26.87	26.54	1,200	100	0
08/05/2025	26.54	65,300	26.54	27.06	26.17	700	39,300	0
07/05/2025	26.96	20,000	26.50	27.06	26.50	300	900	0
06/05/2025	27.20	11,300	27.29	27.29	26.82	200	2,000	0
05/05/2025	27.29	27,700	26.82	27.29	26.73	2,800	0	0
29/04/2025	26.92	6,100	27.10	27.29	26.82	0	0	0
28/04/2025	27.10	6,500	27.20	27.20	26.96	0	0	0
25/04/2025	27.15	1,200	27.29	27.29	26.68	0	0	0
24/04/2025	27.10	4,400	27.10	27.57	26.64	0	0	0
23/04/2025	27.10	15,100	27.10	27.38	26.64	0	0	0
22/04/2025	27.10	42,300	26.92	27.10	25.10	0	0	0
21/04/2025	26.92	10,400	27.38	27.38	26.68	300	0	0.0
18/04/2025	27.38	3,900	27.57	27.57	27.15	0	0	0
17/04/2025	27.15	33,200	26.36	27.15	26.03	500	0	0.0
16/04/2025	26.64	11,400	26.73	27.57	26.64	0	0	0
15/04/2025	26.73	38,500	27.67	27.76	26.68	200	0	0.0
14/04/2025	27.76	18,000	28.32	28.32	27.10	0	200	-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 (2025-12-29)	-1	-2.78%	566,400	113,000	4.2	34.65 37.40 35
2 tháng (2025-11-28)	-1.92	-5.20%	1,499,000	185,700	6.9	34.65 37.40 35
3 tháng (2025-10-29)	0.18	0.53%	2,712,600	-289,400	-10.9	34.49 37.40 35
6 tháng (2025-07-31)	1.82	5.49%	4,597,200	-586,700	-22.3	33.18 39.25 35
12 tháng (2025-02-03)	8.62	32.69%	12,501,400	-1,091,048	-37.6	24.30 39.25 35
24 tháng (2024-02-07)	16.10	85.16%	20,451,900	-1,820,350	-71.2	18.55 39.25 35
36 tháng (2023-02-13)	18.24	108.81%	24,501,200	-982,650	-30.9	16.28 39.25 35
60 tháng (2021-02-22)	24.33	228.03%	27,275,300	-176,826	17.3	9.62 39.25 35

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

THỐNG KÊ GIAO DỊCH