Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	28	6,400	27.90	28	27.80	4,000	0	0
17/09/2026	27.90	4,400	27.70	28	27.55	2,200	0	0
16/09/2026	27.70	18,700	27.20	28	27.20	2,000	0	0.1
15/09/2026	27.90	6,700	27.95	28.10	27.75	900	0	0.0
14/09/2026	27.95	14,900	27.80	28	27.50	3,000	0	0.1
11/09/2026	27.80	9,300	28.20	28.20	27.80	0	0	0
10/09/2026	28.20	3,100	28.15	28.20	28	1,600	0	0.0
09/09/2026	28.15	40,500	27.80	28.15	27.60	0	0	0
08/09/2026	27.85	2,600	27.55	27.90	27.55	1,000	0	0.0
07/09/2026	27.90	5,200	27.90	27.90	27.50	1,600	0	0.0
04/09/2026	28.05	8,600	27.80	28.05	27.50	5,800	0	0.2
03/09/2026	27.95	30,900	27.60	28.10	27.55	1,200	0	0.0
02/09/2026	33.90	17,000	34.90	34.90	33	1,500	0	0.1
01/09/2026	36.40	5,900	36.10	36.80	35.50	1,700	0	0.1
31/08/2026	27.95	14,900	27.80	28	27.50	3,000	0	0.1
28/08/2026	27.60	14,800	27.35	28.50	27.35	11,500	0	0.3
27/08/2026	28	35,100	27.95	28.30	27.80	5,700	0	0.2
26/08/2026	27.95	39,200	27.90	28	27.70	1,500	0	0.0
25/08/2026	27.90	32,100	27.60	28	27.60	3,200	0	0.1
24/08/2026	27.85	9,500	27.30	28.20	27.30	4,000	100	0.1
21/08/2026	27.75	16,500	27	27.75	27	14,200	0	0.4
20/08/2026	27	6,400	27.30	27.35	27	3,100	0	0.1
19/08/2026	27.30	39,700	27.20	27.50	26.90	3,500	0	0.1
18/08/2026	27.40	32,900	27.25	27.50	27.15	1,500	0	0.0
17/08/2026	27.25	7,500	27.15	27.35	27	700	0	0.0
14/08/2026	27.15	20,700	27.45	27.60	26.90	4,700	0	0.1
13/08/2026	27.40	7,300	27.40	27.45	27.15	500	800	-0.0
12/08/2026	27.35	4,800	27.40	27.50	27.20	1,500	0	0.0
11/08/2026	27.35	70,200	27.10	27.95	27.10	1,500	0	0.0
10/08/2026	27.40	56,100	27.45	27.45	27	50,000	100	1.4
07/08/2026	27.40	30,500	27.10	27.50	26.90	1,100	0	0.0
06/08/2026	27.40	17,200	27.15	27.50	27.15	600	600	-0
05/08/2026	27.50	13,800	27.30	27.50	27.10	1,300	0	0.0
04/08/2026	27.50	15,300	27.70	27.70	27.15	1,300	100	0.0
03/08/2026	27.15	12,200	27.15	28	27.15	4,200	0	0.1
31/07/2026	27.90	9,900	28.45	28.45	27.50	7,900	0	0.2
30/07/2026	28.65	26,000	28.45	28.85	27	9,900	700	0.3
29/07/2026	28.45	6,200	27.35	28.45	27.35	2,500	100	0.1
28/07/2026	27.55	10,000	27.05	27.55	27	1,000	0	0.0
27/07/2026	27.70	3,500	27.85	27.85	27.20	400	100	0.0
24/07/2026	27.85	3,500	27.50	27.90	27.05	600	0	0.0
23/07/2026	27.55	21,300	27.60	27.65	27.10	1,500	0	0.0
22/07/2026	27.70	10,400	28	28	27.05	2,200	1,500	0.0
21/07/2026	28.25	11,800	28	28.30	27.75	6,700	0	0.2
20/07/2026	28.20	13,300	28.45	28.75	26.90	100	500	-0.0
17/07/2026	28.50	6,500	28.80	28.80	28.25	1,000	0	0.0
16/07/2026	28.85	5,100	28.30	28.85	28.20	2,400	200	0.1
15/07/2026	28.85	3,700	28.90	28.90	28.40	900	300	0.0
14/07/2026	28.95	5,700	28.80	28.95	28.50	400	400	0.0
13/07/2026	28.95	8,800	28.60	29.15	28.50	200	0	0.0
10/07/2026	29.20	1,000	29.20	29.20	29.20	1,000	0	0.0
09/07/2026	29	6,800	29	29	28.75	4,000	0	0.1
08/07/2026	29.20	6,500	29.30	29.30	29.20	200	0	0.0
07/07/2026	29	6,800	29.20	29.20	28.50	500	0	0.0
06/07/2026	29.20	16,100	29	29.30	28.50	1,000	0	0.0
03/07/2026	29.25	20,400	28.70	29.30	28.60	12,600	0	0.4
02/07/2026	28.60	1,600	29.15	29.30	28.60	500	0	0.0
01/07/2026	29.30	2,200	29	29.30	28.10	900	0	0.0
30/06/2026	29.40	26,400	28.90	29.50	28.75	22,200	0	0.7
29/06/2026	29.50	20,700	28.30	29.50	28	15,700	100	0.4
26/06/2026	28.30	11,300	28	28.30	27.80	7,000	0	0.2
25/06/2026	28	3,200	28	28.40	28	1,600	0	0.0
24/06/2026	28	6,500	28.30	28.60	28	1,700	0	0.0
23/06/2026	28.30	30,600	28	28.30	27.50	1,300	1,500	-0.0
22/06/2026	28.25	5,700	28.20	28.25	27.70	700	100	0.0
19/06/2026	28	4,900	28.30	28.30	27.90	3,200	0	0.1
18/06/2026	28	12,400	28.40	28.40	27.50	5,100	100	0.1
17/06/2026	28.50	11,600	28	28.50	27.95	7,700	0	0.2
16/06/2026	28	15,200	28	28.35	27.55	8,300	0	0.2
15/06/2026	28	7,800	28.40	28.45	27.75	5,400	0	0.2
12/06/2026	28	13,300	28.10	28.80	28	5,700	0	0.2
11/06/2026	28	5,600	28.70	28.75	28	200	0	0.0
10/06/2026	28.75	16,400	28.80	28.80	27.40	4,000	0	0.1
09/06/2026	28.80	4,000	28.90	28.90	28.70	1,500	100	0.0
08/06/2026	28.90	2,200	28.25	28.90	28.25	500	500	0.0
05/06/2026	29	3,800	29.30	29.40	29	2,000	0	0.1
04/06/2026	29.30	2,000	29	29.30	29	1,000	0	0.0
03/06/2026	29	16,100	29.50	29.50	28.90	5,300	900	0.1
02/06/2026	29.60	11,300	29.05	29.60	29	6,500	0	0.2
01/06/2026	29.85	11,600	28.35	29.90	28.35	8,200	0	0.2
29/05/2026	29.85	23,900	28.20	29.85	28.20	20,900	0	0.6
28/05/2026	28.90	10,500	28.10	28.90	28.10	10,000	0	0.3
27/05/2026	28.65	6,300	28.10	28.65	28.10	4,000	200	0.1
26/05/2026	28.80	9,400	28.65	28.80	28.45	3,500	500	0.1
25/05/2026	28.60	25,600	28.50	28.90	28	12,700	0	0.4
22/05/2026	28.90	16,500	28.25	28.90	28.25	6,600	100	0.2
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	0.3
18/05/2026	29.85	11,700	28.90	30.50	26.90	10,000	100	0.3
15/05/2026	28.90	5,000	28.80	28.90	28.50	2,100	0	0.1
14/05/2026	28.80	7,500	28.80	29.10	28.20	1,500	0	0.0
13/05/2026	28.80	23,900	27.80	29.05	27.80	1,000	10,400	-0.3
12/05/2026	28.05	17,900	28.10	28.70	28.05	11,600	0	0.3
11/05/2026	28.05	29,600	28	29.70	28	9,900	200	0.3
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	0.0
06/05/2026	29.15	20,800	29.15	29.15	28.80	5,200	0	0.2
05/05/2026	29.15	21,100	29.15	29.20	28.90	4,900	0	0.1
04/05/2026	29.15	28,900	29.20	29.40	29	10,300	0	0.3

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 (2026-08-19)	0.60	2.20%	376,000	72,100	2.0	27 36.40 28
2 tháng (2026-07-20)	-0.30	-1.06%	780,400	169,300	4.7	27 36.40 28
3 tháng (2026-06-22)	-0.35	-1.24%	976,000	242,500	6.8	27 36.40 28
6 tháng (2026-03-23)	-1.37	-4.69%	2,007,800	505,100	14.4	27 36.40 28
12 tháng (2025-09-23)	-5.87	-17.39%	6,506,000	335,200	7.7	26.82 36.40 28
24 tháng (2024-09-30)	3.49	14.31%	18,451,100	83,091	-5.6	23.16 37.67 28
36 tháng (2023-10-04)	7.90	39.51%	25,464,600	-752,509	-44.1	11.31 37.67 28
60 tháng (2021-10-14)	16	134.39%	30,950,700	915,415	44.8	10.83 37.67 28

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

THỐNG KÊ GIAO DỊCH