Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	31.05	16,100	31.50	31.50	31	0	100	-0.0
12/03/2026	31.35	22,400	31.40	31.45	29.25	1,500	3,400	-0.1
11/03/2026	31.40	28,800	30.90	31.75	30.90	0	13,000	-0.4
10/03/2026	30.90	73,000	31.05	31.95	30.60	0	8,100	-0.2
09/03/2026	30.80	33,000	32.70	32.70	30.80	0	8,100	-0.2
06/03/2026	33.10	14,300	33.10	33.10	32.95	500	0	0.0
05/03/2026	33.10	19,000	33.05	33.45	33	3,100	0	0.1
04/03/2026	33	28,600	33.35	33.95	32.90	9,700	200	0.3
03/03/2026	33.35	23,900	33.50	33.60	33.10	700	300	0.0
02/03/2026	33.50	10,400	33	34	33	1,400	0	0.0
27/02/2026	34.65	55,900	33	34.90	32.95	30,800	100	1.0
26/02/2026	33	125,900	33.10	33.85	33	4,500	0	0.2
25/02/2026	33.60	34,800	34	34.10	33	500	0	0.0
24/02/2026	34.15	111,000	33.70	34.30	33.50	1,400	0	0.0
23/02/2026	34.15	13,700	33.85	34.40	33.60	800	0	0.0
13/02/2026	33.85	21,300	33	33.85	33	2,000	0	0.1
12/02/2026	33	108,800	33.60	34.20	32.70	500	0	0.0
11/02/2026	34.20	16,000	33.35	34.30	33.30	7,300	0	0.2
10/02/2026	33.30	6,100	33.95	33.95	33.30	0	500	-0.0
09/02/2026	33.90	17,000	34.90	34.90	33	4,500	0	0.2
06/02/2026	34.50	54,300	33.50	34.50	33	4,500	0	0.2
05/02/2026	34.40	59,600	34.55	34.55	33.80	1,500	1,200	0.0
04/02/2026	34.90	6,200	34.95	35	34.90	500	0	0.0
03/02/2026	34.95	19,500	34.50	35.30	34.50	1,400	0	0.0
02/02/2026	35	33,000	34.05	35.30	34	500	0	0.0
30/01/2026	35	9,400	34.90	35.10	34.85	3,200	0	0.1
29/01/2026	34.85	11,600	34.50	35.10	34.50	400	0	0.0
28/01/2026	35.10	19,100	35	35.10	34.65	0	0	0
27/01/2026	35	2,800	34.55	35.30	34.55	600	0	0.0
26/01/2026	35	18,600	34.95	35.10	34	500	0	0.0
23/01/2026	35	15,900	35	35.50	34.80	400	0	0.0
22/01/2026	35	31,800	34.70	35.50	34.70	4,600	0	0.2
21/01/2026	34.65	34,600	35	35.45	34.25	900	0	0.0
20/01/2026	35.50	27,800	35.80	35.80	34	1,600	0	0.1
19/01/2026	35.50	29,100	35.25	35.55	35	700	600	0.0
16/01/2026	35.25	35,200	35.25	35.50	35	1,300	0	0.0
15/01/2026	35.25	42,300	35.10	35.50	34.50	300	0	0.0
14/01/2026	35	53,500	36	36.20	35	0	0	0
13/01/2026	35.70	12,300	36.35	36.35	35.70	300	0	0.0
12/01/2026	36.35	13,500	36	36.40	34.50	600	500	0.0
09/01/2026	36.40	5,900	36.10	36.80	35.50	1,700	0	0.1
08/01/2026	36.65	15,800	36.80	36.80	35.70	3,500	1,500	0.1
07/01/2026	36.80	47,500	35	36.80	35	2,500	0	0.1
06/01/2026	36.05	22,400	36	36.05	35.60	1,500	500	0.0
05/01/2026	36.05	29,500	37.30	37.40	35.80	800	0	0.0
31/12/2025	37.30	67,100	36	37.90	36	62,000	0	2.3
30/12/2025	37.40	54,200	35.20	37.50	35.20	26,100	0	1.0
29/12/2025	36	9,400	35	36	35	6,800	0	0.2
26/12/2025	35.50	23,200	35.40	35.60	35	800	0	0.0
25/12/2025	35.75	9,400	35.80	36.40	35.70	100	0	0.0
24/12/2025	35.80	14,700	36	36.35	35.80	100	300	-0.0
23/12/2025	36.40	60,500	36	36.50	35.70	15,400	0	0.6
22/12/2025	36.50	47,200	36.40	36.60	36	6,800	0	0.2
19/12/2025	36.40	23,700	36.60	36.60	36	3,800	0	0.1
18/12/2025	36.50	77,000	36.60	36.65	36.25	3,100	3,000	0.0
17/12/2025	36.55	28,900	37	37	36	200	0	0.0
16/12/2025	36.30	43,100	36.10	36.30	35.50	100	0	0.0
15/12/2025	36	46,400	34.70	36	34.70	3,200	0	0.1
12/12/2025	36	37,700	36	36.95	36	0	500	-0.0
11/12/2025	36	20,900	36	36	35.50	100	0	0.0
10/12/2025	36	22,800	36.20	36.20	35.60	1,000	0	0.0
09/12/2025	35.70	47,400	34.90	35.70	34.65	1,600	0	0.1
08/12/2025	35.70	28,400	35.75	35.85	35.50	0	0	0
05/12/2025	35.75	19,100	35.80	35.95	34.70	3,500	600	0.1
04/12/2025	35.70	25,200	36	36	35.65	100	0	0.0
03/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
03/12/2025	35.65	49,700	36	36.70	35.65	5,000	800	0.2
02/12/2025	35.75	144,300	36.92	37.20	35.33	900	0	0.0
01/12/2025	36.92	64,400	36.92	37.39	36.26	900	0	0.0
28/11/2025	36.92	98,600	36.26	37.06	36.17	31,400	200	1.2
27/11/2025	36.26	54,800	35.80	36.73	35.33	9,300	300	0.3
26/11/2025	35.80	20,400	35.66	35.80	35.42	100	0	0.0
25/11/2025	35.47	37,200	35.61	35.70	35.24	200	100	0.0
24/11/2025	35.80	47,200	36.64	36.64	35.75	0	0	0
21/11/2025	36.45	36,400	35.56	36.45	35.56	100	0	0.0
20/11/2025	35.84	286,500	35.05	37.39	35.05	400	700	-0.0
19/11/2025	35.05	45,900	35.61	35.66	35.05	0	5,700	-0.2
18/11/2025	35.61	365,000	35.05	35.94	35.05	300	350,000	-13.1
17/11/2025	35.98	145,000	35.94	38.04	34.49	700	84,700	-3.2
14/11/2025	35.98	32,700	35.33	35.98	34.96	100	0	0.0
13/11/2025	34.96	39,300	34.35	35.33	34.35	600	15,600	-0.6
12/11/2025	35.33	39,300	34.58	35.33	34.58	800	24,600	-0.9
11/11/2025	34.58	9,800	34.49	34.58	34.49	0	2,200	-0.1
10/11/2025	34.49	3,500	34.77	34.77	34.49	0	0	0
07/11/2025	34.77	11,600	34.49	34.82	34.39	0	0	0
06/11/2025	34.68	4,600	34.49	34.96	34.39	0	600	-0.0
05/11/2025	34.68	6,400	33.88	35.05	33.88	0	0	0
04/11/2025	34.58	10,400	34.68	34.77	34.16	0	3,200	-0.1
03/11/2025	34.68	8,800	35.05	36.45	34.30	0	0	0
31/10/2025	35.05	5,300	34.25	35.05	34.16	0	0	0
30/10/2025	34.58	1,300	33.93	34.96	33.93	0	0	0
29/10/2025	34.82	2,200	33.69	34.86	33.69	0	0	0
28/10/2025	34.86	63,900	33.74	35.05	33.09	34,200	900	1.2
27/10/2025	34.21	12,800	34.68	34.68	33.69	500	0	0.0
24/10/2025	34.86	4,500	35.00	35.00	33.79	0	100	-0.0
23/10/2025	35.00	26,700	33.74	35.24	33.74	600	23,200	-0.8
22/10/2025	35.24	15,300	33.79	35.61	33.65	300	9,500	-0.3
21/10/2025	35.42	56,700	34.58	35.47	33.65	700	33,300	-1.2
20/10/2025	35.10	23,300	35.84	35.89	33.65	0	300	-0.0
17/10/2025	35.89	27,500	35.66	35.89	34.63	0	0	0
16/10/2025	35.66	17,400	35.52	35.70	35.47	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 (2026-02-11)	-2.85	-8.33%	740,800	31,500	1.2	30.80 34.65 31.05
2 tháng (2026-01-12)	-5	-13.76%	1,294,000	57,000	2.0	30.80 36.35 31.05
3 tháng (2025-12-15)	-4.65	-12.92%	1,919,900	190,200	6.9	30.80 37.40 31.05
6 tháng (2025-09-15)	-4.63	-12.88%	4,361,900	-279,000	-10.6	30.80 37.40 31.05
12 tháng (2025-03-18)	2.38	8.20%	9,598,500	-592,800	-21.9	24.30 39.25 31.05
24 tháng (2024-03-25)	12.71	68.21%	20,496,200	-1,369,250	-51.8	18.55 39.25 31.05
36 tháng (2023-03-29)	14.32	84.09%	25,304,400	-969,950	-30.9	16.51 39.25 31.05
60 tháng (2021-04-08)	20.14	179.58%	28,194,000	-203,226	14.9	9.62 39.25 31.05

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

THỐNG KÊ GIAO DỊCH