Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	35.75	19,100	35.80	35.95	34.70	3,500	600	0
04/12/2025	35.70	25,200	36	36	35.65	100	0	0.0
03/12/2025	35.65	49,700	36	36.70	35.65	5,000	800	0.2
02/12/2025	38.25	144,300	39.50	39.80	37.80	900	0	0.0
01/12/2025	39.50	64,400	39.50	40	38.80	900	0	0.0
28/11/2025	39.50	98,600	38.80	39.65	38.70	31,400	200	1.2
27/11/2025	38.80	54,800	38.30	39.30	37.80	9,300	300	0.3
26/11/2025	38.30	20,400	38.15	38.30	37.90	100	0	0.0
25/11/2025	37.95	37,200	38.10	38.20	37.70	200	100	0.0
24/11/2025	38.30	47,200	39.20	39.20	38.25	0	0	0
21/11/2025	39	36,400	38.05	39	38.05	100	0	0.0
20/11/2025	38.35	286,500	37.50	40	37.50	400	700	-0.0
19/11/2025	37.50	45,900	38.10	38.15	37.50	0	5,700	-0.2
18/11/2025	38.10	365,000	37.50	38.45	37.50	300	350,000	-13.1
17/11/2025	38.50	145,000	38.45	40.70	36.90	700	84,700	-3.2
14/11/2025	38.50	32,700	37.80	38.50	37.40	100	0	0.0
13/11/2025	37.40	39,300	36.75	37.80	36.75	600	15,600	-0.6
12/11/2025	37.80	39,300	37	37.80	37	800	24,600	-0.9
11/11/2025	37	9,800	36.90	37	36.90	0	2,200	-0.1
10/11/2025	36.90	3,500	37.20	37.20	36.90	0	0	0
07/11/2025	37.20	11,600	36.90	37.25	36.80	0	0	0
06/11/2025	37.10	4,600	36.90	37.40	36.80	0	600	-0.0
05/11/2025	37.10	6,400	36.25	37.50	36.25	0	0	0
04/11/2025	37	10,400	37.10	37.20	36.55	0	3,200	-0.1
03/11/2025	37.10	8,800	37.50	39	36.70	0	0	0
31/10/2025	37.50	5,300	36.65	37.50	36.55	0	0	0
30/10/2025	37	1,300	36.30	37.40	36.30	0	0	0
29/10/2025	37.25	2,200	36.05	37.30	36.05	0	0	0
28/10/2025	37.30	63,900	36.10	37.50	35.40	34,200	900	1.2
27/10/2025	36.60	12,800	37.10	37.10	36.05	500	0	0.0
24/10/2025	37.30	4,500	37.45	37.45	36.15	0	100	-0.0
23/10/2025	37.45	26,700	36.10	37.70	36.10	600	23,200	-0.8
22/10/2025	37.70	15,300	36.15	38.10	36	300	9,500	-0.3
21/10/2025	37.90	56,700	37	37.95	36	700	33,300	-1.2
20/10/2025	37.55	23,300	38.35	38.40	36	0	300	-0.0
17/10/2025	38.40	27,500	38.15	38.40	37.05	0	0	0
16/10/2025	38.15	17,400	38	38.20	37.95	0	0	0
15/10/2025	38	8,000	38.15	38.15	37.65	0	0	0
14/10/2025	38.20	28,400	38.20	38.30	37.50	0	100	-0.0
13/10/2025	38.20	6,300	38.35	38.35	38.10	0	0	0
10/10/2025	38.35	18,800	38.70	38.70	38.35	0	0	0
09/10/2025	38.70	46,500	38.85	39.10	38.05	0	0	0
08/10/2025	38.85	12,500	38.80	38.85	38.50	0	0	0
07/10/2025	38.80	10,900	38.95	38.95	38.35	0	500	-0.0
06/10/2025	38.95	3,900	38.65	39.45	38.30	0	400	-0.0
03/10/2025	38.65	5,300	38.50	39.10	38.50	0	0	0
02/10/2025	38.70	15,000	39.05	39.30	38.70	0	0	0
01/10/2025	39.30	17,200	39.30	39.80	38.65	0	0	0
30/09/2025	39.30	31,500	38.65	39.90	38.50	5,100	500	0.2
29/09/2025	39.40	33,200	37.75	39.50	37.65	16,600	100	0.6
26/09/2025	38	27,500	37.25	38.30	37.25	0	100	-0.0
25/09/2025	37.50	3,300	37.90	37.90	37.30	0	0	0
24/09/2025	37.90	6,800	37.05	37.90	37.05	500	0	0.0
23/09/2025	37.65	15,200	37.05	38.15	37	1,600	100	0.1
22/09/2025	37.85	22,700	37.90	38	37	1,400	700	0.0
19/09/2025	38.10	3,500	38	38.30	37.70	0	0	0
18/09/2025	38	14,800	37.75	38.70	37.70	1,500	100	0.1
17/09/2025	38.20	18,800	38.15	38.80	38	2,500	5,800	-0.1
16/09/2025	38.20	24,300	37.60	39	37.60	100	10,500	-0.4
15/09/2025	38.50	47,400	38.25	38.50	37.85	1,900	17,800	-0.6
12/09/2025	38	15,600	37	38.20	36.90	1,700	0	0.1
11/09/2025	37.80	13,200	36.95	37.80	36.80	0	0	0
10/09/2025	37.35	11,000	37.30	37.90	36.90	0	2,100	-0.1
09/09/2025	37.30	12,300	36.95	37.30	36.10	0	0	0
08/09/2025	37	36,900	37.80	37.80	36.50	0	0	0
05/09/2025	37.90	19,900	38	38	37.60	0	0	0
04/09/2025	38	15,200	37.40	38	37.40	0	0	0
03/09/2025	37.90	6,000	37.15	38	37.15	0	0	0
29/08/2025	37.50	17,700	37.50	38.50	37.50	0	0	0
28/08/2025	37.50	15,000	39.50	39.50	37.30	0	0	0
27/08/2025	38	7,600	37.85	39	37.50	0	0	0
26/08/2025	37.85	17,600	37	38.30	37	0	1,100	-0.0
25/08/2025	37.50	8,000	37.70	39	37	0	4,300	-0.2
22/08/2025	37.70	23,100	38	38	36.90	600	800	-0.0
21/08/2025	38.50	14,100	37.50	38.50	37.50	0	0	0
20/08/2025	38.20	37,900	38.10	38.60	37.65	1,800	600	0.0
19/08/2025	38.65	69,600	38.95	39	37.60	1,200	5,600	-0.2
18/08/2025	38.95	61,700	39	39.90	38.50	0	6,500	-0.3
15/08/2025	38.90	92,600	39.60	40.45	38.80	1,100	0	0.0
14/08/2025	40.50	101,800	42.60	42.60	39.90	1,400	49,000	-1.9
13/08/2025	42	170,700	40	42.45	40	200	37,500	-1.5
12/08/2025	39.70	90,900	39	39.70	38.70	0	46,700	-1.8
11/08/2025	37.60	76,400	36.80	38	36.80	3,700	40,400	-1.4
08/08/2025	37	32,600	36.55	37.10	36.30	0	19,800	-0.7
07/08/2025	36.50	81,300	36	37.10	36	100	35,900	-1.3
06/08/2025	36.20	24,700	36	36.20	35.90	0	5,000	-0.2
05/08/2025	36	52,400	36	36.40	35.75	2,600	10,900	-0.3
04/08/2025	36.20	30,700	36	36.20	35.80	300	0	0.0
01/08/2025	36	39,600	35.40	36.05	35.30	300	9,500	-0.3
31/07/2025	35.50	18,600	35.70	35.70	34.70	100	200	-0.0
30/07/2025	35.70	35,500	35.70	36	34.80	4,700	500	0.1
29/07/2025	35.70	84,200	34.75	36.95	34.75	9,800	10,500	-0.0
28/07/2025	34.75	181,200	33.75	34.75	33.75	600	7,000	-0.2
25/07/2025	32.50	95,000	31.50	33.40	31.50	900	24,600	-0.8
24/07/2025	31.85	28,400	31.55	31.85	31.40	5,500	0	0.2
23/07/2025	31.90	35,800	31.85	32.05	31.75	8,300	0	0.3
22/07/2025	31.85	30,200	31.30	32	31.05	900	0	0.0
21/07/2025	31.30	19,600	31.50	31.75	31.15	0	0	0
18/07/2025	31.50	46,300	30.70	31.50	30.40	14,100	7,100	0.2
17/07/2025	30.85	44,900	30.70	30.95	30.50	10,200	0	0.3
16/07/2025	30.80	15,500	30.70	31.20	30.70	6,000	0	0.2

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