Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	29.56	33,000	31.38	31.38	29.56	0	8,100	-0.2
06/03/2026	31.77	14,300	31.77	31.77	31.62	500	0	0.0
05/03/2026	31.77	19,000	31.72	32.10	31.67	3,100	0	0.1
04/03/2026	31.67	28,600	32.01	32.58	31.58	9,700	200	0.3
03/03/2026	32.01	23,900	32.15	32.25	31.77	700	300	0.0
02/03/2026	32.15	10,400	31.67	32.63	31.67	1,400	0	0.0
27/02/2026	33.26	55,900	31.67	33.50	31.62	30,800	100	1.0
26/02/2026	31.67	125,900	31.77	32.49	31.67	4,500	0	0.2
25/02/2026	32.25	34,800	32.63	32.73	31.67	500	0	0.0
24/02/2026	32.78	111,000	32.34	32.92	32.15	1,400	0	0.0
23/02/2026	32.78	13,700	32.49	33.02	32.25	800	0	0.0
13/02/2026	32.49	21,300	31.67	32.49	31.67	2,000	0	0.1
12/02/2026	31.67	108,800	32.25	32.82	31.38	500	0	0.0
11/02/2026	32.82	16,000	32.01	32.92	31.96	7,300	0	0.2
10/02/2026	31.96	6,100	32.58	32.58	31.96	0	500	-0.0
09/02/2026	32.54	17,000	33.50	33.50	31.67	4,500	0	0.2
06/02/2026	33.11	54,300	32.15	33.11	31.67	4,500	0	0.2
05/02/2026	33.02	59,600	33.16	33.16	32.44	1,500	1,200	0.0
04/02/2026	33.50	6,200	33.54	33.59	33.50	500	0	0.0
03/02/2026	33.54	19,500	33.11	33.88	33.11	1,400	0	0.0
02/02/2026	33.59	33,000	32.68	33.88	32.63	500	0	0.0
30/01/2026	33.59	9,400	33.50	33.69	33.45	3,200	0	0.1
29/01/2026	33.45	11,600	33.11	33.69	33.11	400	0	0.0
28/01/2026	33.69	19,100	33.59	33.69	33.26	0	0	0
27/01/2026	33.59	2,800	33.16	33.88	33.16	600	0	0.0
26/01/2026	33.59	18,600	33.54	33.69	32.63	500	0	0.0
23/01/2026	33.59	15,900	33.59	34.07	33.40	400	0	0.0
22/01/2026	33.59	31,800	33.30	34.07	33.30	4,600	0	0.2
21/01/2026	33.26	34,600	33.59	34.02	32.87	900	0	0.0
20/01/2026	34.07	27,800	34.36	34.36	32.63	1,600	0	0.1
19/01/2026	34.07	29,100	33.83	34.12	33.59	700	600	0.0
16/01/2026	33.83	35,200	33.83	34.07	33.59	1,300	0	0.0
15/01/2026	33.83	42,300	33.69	34.07	33.11	300	0	0.0
14/01/2026	33.59	53,500	34.55	34.74	33.59	0	0	0
13/01/2026	34.26	12,300	34.89	34.89	34.26	300	0	0.0
12/01/2026	34.89	13,500	34.55	34.93	33.11	600	500	0.0
09/01/2026	34.93	5,900	34.65	35.32	34.07	1,700	0	0.1
08/01/2026	35.17	15,800	35.32	35.32	34.26	3,500	1,500	0.1
07/01/2026	35.32	47,500	33.59	35.32	33.59	2,500	0	0.1
06/01/2026	34.60	22,400	34.55	34.60	34.17	1,500	500	0.0
05/01/2026	34.60	29,500	35.80	35.89	34.36	800	0	0.0
31/12/2025	35.80	67,100	34.55	36.37	34.55	62,000	0	2.3
30/12/2025	35.89	54,200	33.78	35.99	33.78	26,100	0	1.0
29/12/2025	34.55	9,400	33.59	34.55	33.59	6,800	0	0.2
26/12/2025	34.07	23,200	33.98	34.17	33.59	800	0	0.0
25/12/2025	34.31	9,400	34.36	34.93	34.26	100	0	0.0
24/12/2025	34.36	14,700	34.55	34.89	34.36	100	300	-0.0
23/12/2025	34.93	60,500	34.55	35.03	34.26	15,400	0	0.6
22/12/2025	35.03	47,200	34.93	35.13	34.55	6,800	0	0.2
19/12/2025	34.93	23,700	35.13	35.13	34.55	3,800	0	0.1
18/12/2025	35.03	77,000	35.13	35.17	34.79	3,100	3,000	0.0
17/12/2025	35.08	28,900	35.51	35.51	34.55	200	0	0.0
16/12/2025	34.84	43,100	34.65	34.84	34.07	100	0	0.0
15/12/2025	34.55	46,400	33.30	34.55	33.30	3,200	0	0.1
12/12/2025	34.55	37,700	34.55	35.46	34.55	0	500	-0.0
11/12/2025	34.55	20,900	34.55	34.55	34.07	100	0	0.0
10/12/2025	34.55	22,800	34.74	34.74	34.17	1,000	0	0.0
09/12/2025	34.26	47,400	33.50	34.26	33.26	1,600	0	0.1
08/12/2025	34.26	28,400	34.31	34.41	34.07	0	0	0
05/12/2025	34.31	19,100	34.36	34.50	33.30	3,500	600	0.1
04/12/2025	34.26	25,200	34.55	34.55	34.22	100	0	0.0
03/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
03/12/2025	34.22	49,700	34.55	35.22	34.22	5,000	800	0.2
02/12/2025	34.31	144,300	35.43	35.70	33.91	900	0	0.0
01/12/2025	35.43	64,400	35.43	35.88	34.80	900	0	0.0
28/11/2025	35.43	98,600	34.80	35.57	34.71	31,400	200	1.2
27/11/2025	34.80	54,800	34.36	35.25	33.91	9,300	300	0.3
26/11/2025	34.36	20,400	34.22	34.36	34.00	100	0	0.0
25/11/2025	34.04	37,200	34.18	34.27	33.82	200	100	0.0
24/11/2025	34.36	47,200	35.16	35.16	34.31	0	0	0
21/11/2025	34.98	36,400	34.13	34.98	34.13	100	0	0.0
20/11/2025	34.40	286,500	33.64	35.88	33.64	400	700	-0.0
19/11/2025	33.64	45,900	34.18	34.22	33.64	0	5,700	-0.2
18/11/2025	34.18	365,000	33.64	34.49	33.64	300	350,000	-13.1
17/11/2025	34.54	145,000	34.49	36.51	33.10	700	84,700	-3.2
14/11/2025	34.54	32,700	33.91	34.54	33.55	100	0	0.0
13/11/2025	33.55	39,300	32.97	33.91	32.97	600	15,600	-0.6
12/11/2025	33.91	39,300	33.19	33.91	33.19	800	24,600	-0.9
11/11/2025	33.19	9,800	33.10	33.19	33.10	0	2,200	-0.1
10/11/2025	33.10	3,500	33.37	33.37	33.10	0	0	0
07/11/2025	33.37	11,600	33.10	33.41	33.01	0	0	0
06/11/2025	33.28	4,600	33.10	33.55	33.01	0	600	-0.0
05/11/2025	33.28	6,400	32.52	33.64	32.52	0	0	0
04/11/2025	33.19	10,400	33.28	33.37	32.79	0	3,200	-0.1
03/11/2025	33.28	8,800	33.64	34.98	32.92	0	0	0
31/10/2025	33.64	5,300	32.88	33.64	32.79	0	0	0
30/10/2025	33.19	1,300	32.56	33.55	32.56	0	0	0
29/10/2025	33.41	2,200	32.34	33.46	32.34	0	0	0
28/10/2025	33.46	63,900	32.38	33.64	31.75	34,200	900	1.2
27/10/2025	32.83	12,800	33.28	33.28	32.34	500	0	0.0
24/10/2025	33.46	4,500	33.59	33.59	32.43	0	100	-0.0
23/10/2025	33.59	26,700	32.38	33.82	32.38	600	23,200	-0.8
22/10/2025	33.82	15,300	32.43	34.18	32.29	300	9,500	-0.3
21/10/2025	34.00	56,700	33.19	34.04	32.29	700	33,300	-1.2
20/10/2025	33.68	23,300	34.40	34.45	32.29	0	300	-0.0
17/10/2025	34.45	27,500	34.22	34.45	33.23	0	0	0
16/10/2025	34.22	17,400	34.09	34.27	34.04	0	0	0
15/10/2025	34.09	8,000	34.22	34.22	33.77	0	0	0
14/10/2025	34.27	28,400	34.27	34.36	33.64	0	100	-0.0
13/10/2025	34.27	6,300	34.40	34.40	34.18	0	0	0
10/10/2025	34.40	18,800	34.71	34.71	34.40	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 (2026-06-30)	-0.95	-3.23%	197,600	59,700	0	27.55 29.40 28.65
2 tháng (2026-06-01)	-1.40	-4.69%	413,800	149,000	0	27.55 29.85 28.65
3 tháng (2026-05-04)	-0.70	-2.40%	736,100	263,000	0	27.55 29.85 28.65
6 tháng (2026-02-02)	-5.14	-15.31%	2,301,400	459,800	4.7	27.55 33.59 28.65
12 tháng (2025-08-04)	-4.02	-12.39%	6,883,300	-113,400	-17.1	27.55 37.67 28.65
24 tháng (2024-08-09)	5.46	23.74%	18,081,500	-495,850	-28.7	22.99 37.67 28.65
36 tháng (2023-08-15)	9	46.27%	24,586,000	-989,750	-47.6	17.80 37.67 28.65
60 tháng (2021-08-25)	17.34	156.01%	29,299,600	157,274	14.9	11.09 37.67 28.65

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

THỐNG KÊ GIAO DỊCH