Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2025	34.71	46,500	34.85	35.07	34.13	1,300	10,000	-0.3
08/10/2025	34.85	12,500	34.80	34.85	34.54	0	0	0
07/10/2025	34.80	10,900	34.94	34.94	34.40	0	500	-0.0
06/10/2025	34.94	3,900	34.67	35.39	34.36	0	400	-0.0
03/10/2025	34.67	5,300	34.54	35.07	34.54	0	0	0
02/10/2025	34.71	15,000	35.03	35.25	34.71	0	0	0
01/10/2025	35.25	17,200	35.25	35.70	34.67	0	0	0
30/09/2025	35.25	31,500	34.67	35.79	34.54	5,100	500	0.2
29/09/2025	35.34	33,200	33.86	35.43	33.77	16,600	100	0.6
26/09/2025	34.09	27,500	33.41	34.36	33.41	0	100	-0.0
25/09/2025	33.64	3,300	34.00	34.00	33.46	0	0	0
24/09/2025	34.00	6,800	33.23	34.00	33.23	500	0	0.0
23/09/2025	33.77	15,200	33.23	34.22	33.19	1,600	100	0.1
22/09/2025	33.95	22,700	34.00	34.09	33.19	1,400	700	0.0
19/09/2025	34.18	3,500	34.09	34.36	33.82	0	0	0
18/09/2025	34.09	14,800	33.86	34.71	33.82	1,500	100	0.1
17/09/2025	34.27	18,800	34.22	34.80	34.09	2,500	5,800	-0.1
16/09/2025	34.27	24,300	33.73	34.98	33.73	100	10,500	-0.4
15/09/2025	34.54	47,400	34.31	34.54	33.95	1,900	17,800	-0.6
12/09/2025	34.09	15,600	33.19	34.27	33.10	1,700	0	0.1
11/09/2025	33.91	13,200	33.14	33.91	33.01	0	0	0
10/09/2025	33.50	11,000	33.46	34.00	33.10	0	2,100	-0.1
09/09/2025	33.46	12,300	33.14	33.46	32.38	0	0	0
08/09/2025	33.19	36,900	33.91	33.91	32.74	0	0	0
05/09/2025	34.00	19,900	34.09	34.09	33.73	0	0	0
04/09/2025	34.09	15,200	33.55	34.09	33.55	0	0	0
03/09/2025	34.00	6,000	33.32	34.09	33.32	0	0	0
02/09/2025	25.97	25,300	25.48	26.01	25.48	6,100	400	0.2
01/09/2025	24.67	8,900	24.71	24.80	24.67	0	0	0
29/08/2025	33.64	17,700	33.64	34.54	33.64	0	0	0
28/08/2025	33.64	15,000	35.43	35.43	33.46	0	0	0
27/08/2025	34.09	7,600	33.95	34.98	33.64	0	0	0
26/08/2025	33.95	17,600	33.19	34.36	33.19	0	1,100	-0.0
25/08/2025	33.64	8,000	33.82	34.98	33.19	0	4,300	-0.2
22/08/2025	33.82	23,100	34.09	34.09	33.10	600	800	-0.0
21/08/2025	34.54	14,100	33.64	34.54	33.64	0	0	0
20/08/2025	34.27	37,900	34.18	34.62	33.77	1,800	600	0.0
19/08/2025	34.67	69,600	34.94	34.98	33.73	1,200	5,600	-0.2
18/08/2025	34.94	61,700	34.98	35.79	34.54	0	6,500	-0.3
15/08/2025	34.89	92,600	35.52	36.28	34.80	1,100	0	0.0
14/08/2025	36.33	101,800	38.21	38.21	35.79	1,400	49,000	-1.9
13/08/2025	37.67	170,700	35.88	38.08	35.88	200	37,500	-1.5
12/08/2025	35.61	90,900	34.98	35.61	34.71	0	46,700	-1.8
11/08/2025	33.73	76,400	33.01	34.09	33.01	3,700	40,400	-1.4
08/08/2025	33.19	32,600	32.79	33.28	32.56	0	19,800	-0.7
07/08/2025	32.74	81,300	32.29	33.28	32.29	100	35,900	-1.3
06/08/2025	32.47	24,700	32.29	32.47	32.20	0	5,000	-0.2
05/08/2025	32.29	52,400	32.29	32.65	32.07	2,600	10,900	-0.3
04/08/2025	32.47	30,700	32.29	32.47	32.11	300	0	0.0
01/08/2025	32.29	39,600	31.75	32.34	31.66	300	9,500	-0.3
31/07/2025	31.84	18,600	32.02	32.02	31.13	100	200	-0.0
30/07/2025	32.02	35,500	32.02	32.29	31.22	4,700	500	0.1
29/07/2025	32.02	84,200	31.17	33.14	31.17	9,800	10,500	-0.0
28/07/2025	31.17	181,200	30.27	31.17	30.27	600	7,000	-0.2

Page:
<<
2
3
4
>>

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