Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	28	12,400	28.40	28.40	27.50	5,100	100	0
17/06/2026	28.50	11,600	28	28.50	27.95	7,700	0	0
16/06/2026	28	15,200	28	28.35	27.55	8,300	0	0
15/06/2026	28	7,800	28.40	28.45	27.75	5,400	0	0
12/06/2026	28	13,300	28.10	28.80	28	5,700	0	0
11/06/2026	28	5,600	28.70	28.75	28	200	0	0
10/06/2026	28.75	16,400	28.80	28.80	27.40	4,000	0	0
09/06/2026	28.80	4,000	28.90	28.90	28.70	1,500	100	0
08/06/2026	28.90	2,200	28.25	28.90	28.25	500	500	0
05/06/2026	29	3,800	29.30	29.40	29	2,000	0	0
04/06/2026	29.30	2,000	29	29.30	29	1,000	0	0
03/06/2026	29	16,100	29.50	29.50	28.90	5,300	900	0
02/06/2026	29.60	11,300	29.05	29.60	29	6,500	0	0
01/06/2026	29.85	11,600	28.35	29.90	28.35	8,200	0	0
29/05/2026	29.85	23,900	28.20	29.85	28.20	20,900	0	0
28/05/2026	28.90	10,500	28.10	28.90	28.10	10,000	0	0
27/05/2026	28.65	6,300	28.10	28.65	28.10	4,000	200	0
26/05/2026	28.80	9,400	28.65	28.80	28.45	3,500	500	0
25/05/2026	28.60	25,600	28.50	28.90	28	12,700	0	0
22/05/2026	28.90	16,500	28.25	28.90	28.25	6,600	100	0
21/05/2026	28.90	7,300	28.25	29.20	28.25	0	0	0
20/05/2026	28.90	1,900	28.10	29.40	28.10	0	0	0
19/05/2026	28.10	27,800	29.10	30	28.10	10,000	400	0
18/05/2026	29.85	11,700	28.90	30.50	26.90	10,000	100	0
15/05/2026	28.90	5,000	28.80	28.90	28.50	2,100	0	0
14/05/2026	28.80	7,500	28.80	29.10	28.20	1,500	0	0
13/05/2026	28.80	23,900	27.80	29.05	27.80	1,000	10,400	0
12/05/2026	28.05	17,900	28.10	28.70	28.05	11,600	0	0
11/05/2026	28.05	29,600	28	29.70	28	9,900	200	0
08/05/2026	27.80	10,300	29	29.05	27.80	0	0	0
07/05/2026	29.05	16,400	29.15	29.15	28.50	1,700	0	0
06/05/2026	29.15	20,800	29.15	29.15	28.80	5,200	0	0
05/05/2026	29.15	21,100	29.15	29.20	28.90	4,900	0	0
04/05/2026	29.15	28,900	29.20	29.40	29	10,300	0	0
29/04/2026	29.20	25,000	29.10	29.20	29	20,000	0	0
28/04/2026	29.20	19,300	29.70	29.70	29.20	0	0	0
24/04/2026	29.70	34,900	29	29.70	29	30,200	0	0
23/04/2026	29.40	38,600	29.40	29.45	29	100	300	0
22/04/2026	29.45	3,700	29.50	29.50	29.05	600	100	0
21/04/2026	29.50	7,200	29.80	29.80	29.30	3,200	0	0
20/04/2026	29.80	14,400	29.90	29.95	29.50	0	1,000	0
17/04/2026	30	5,600	29.80	30	29.30	0	0	0
16/04/2026	29.80	5,900	29.45	30	29.40	0	1,400	0
15/04/2026	29.95	6,800	29.70	30.30	29.60	900	400	0
14/04/2026	29.70	4,600	30.50	30.50	29.70	500	0	0
13/04/2026	30.30	9,000	30.50	30.50	30	500	100	0
10/04/2026	30.50	10,900	30	31	30	1,100	200	0
09/04/2026	30.50	14,000	31	31	29.55	1,100	1,400	0
08/04/2026	31	30,000	29.60	31	29.60	12,400	900	0
07/04/2026	29.60	4,700	29.10	29.95	29	700	1,100	-0.0
06/04/2026	29.30	11,500	29.50	29.50	29.10	2,500	200	0.1
03/04/2026	29.50	19,300	29.90	30.30	29.50	9,700	200	0.3
02/04/2026	30.30	33,800	31	31.30	29.70	500	0	0.0
01/04/2026	31	28,600	31	31.45	30.60	62,000	0	2.3
31/03/2026: Quyền mua cổ phiếu: 4/1 Giá: 25 (Volume + 25%, Ratio=0.25)
31/03/2026	31	18,200	30.05	31.20	30.05	13,800	0	0.4
30/03/2026	30.04	19,400	29.99	30.23	29.66	1,100	4,100	-0.1
27/03/2026	30.04	10,700	29.80	30.04	29.56	1,100	4,100	-0.1
26/03/2026	30.18	23,100	30.23	30.23	29.66	800	16,400	-0.5
25/03/2026	30.23	33,600	30.23	30.71	29.94	22,700	300	0.7
24/03/2026	29.94	33,000	30.62	31.19	29.70	2,500	1,300	0.0
23/03/2026	29.27	46,200	28.89	29.56	28.79	2,500	1,300	0.0
20/03/2026	29.22	19,500	29.46	29.66	28.89	1,300	0	0.0
19/03/2026	29.51	28,000	28.60	29.85	28.60	3,100	0	0.1
18/03/2026	29.85	31,000	29.70	29.90	28.89	0	5,300	-0.2
17/03/2026	29.90	12,200	29.85	30.23	29.56	800	1,300	-0.0
16/03/2026	29.85	10,000	30.04	30.52	29.66	0	100	-0.0
13/03/2026	29.80	16,100	30.23	30.23	29.75	0	100	-0.0
12/03/2026	30.09	22,400	30.14	30.18	28.07	1,500	3,400	-0.1
11/03/2026	30.14	28,800	29.66	30.47	29.66	0	13,000	-0.4
10/03/2026	29.66	73,000	29.80	30.66	29.37	0	8,100	-0.2
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

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 (2026-05-19)	0.40	1.42%	250,100	121,300	0	28 29.85 28
2 tháng (2026-04-20)	-1.30	-4.36%	586,300	221,500	0	27.80 29.85 28
3 tháng (2026-03-20)	-0.72	-2.48%	974,700	325,800	3.3	27.80 31 28
6 tháng (2025-12-22)	-6.53	-18.64%	2,772,800	505,700	9.9	27.80 35.89 28
12 tháng (2025-06-23)	2.40	9.18%	8,006,300	-235,900	-18.9	25.83 37.67 28
24 tháng (2024-06-28)	6.67	30.53%	20,025,700	-911,650	-42.9	21.45 37.67 28
36 tháng (2023-07-04)	8.77	44.42%	25,124,100	-1,114,950	-48.9	17.80 37.67 28
60 tháng (2021-07-14)	17.24	153.10%	29,112,000	71,874	15.4	10.89 37.67 28

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

THỐNG KÊ GIAO DỊCH