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

27.95
0.15
(0.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
16.80
 2,400 17.05 17.22 16.35 200 0 0.0
06/09/2022
17.05
 1,500 17.36 17.36 16.80 100 0 0.0
05/09/2022
17.36
 1,600 16.82 17.74 16.84 100 0 0.0
31/08/2022
16.82
 36,500 17.19 17.30 16.82 30,500 0 1.3
30/08/2022
17.19
 7,700 17.36 17.36 16.98 1,300 0 0.1
29/08/2022
17.36
 1,100 17.38 17.38 17.00 100 0 0.0
26/08/2022
17.38
 30,100 17.38 17.38 17.19 10,300 0 0.5
25/08/2022
17.38
 400 17.30 17.38 17.03 0 0 0.1
24/08/2022
17.30
 8,900 17.38 17.38 17.00 1,200 0 0.1
23/08/2022
17.38
 18,800 17.49 17.49 17.19 400 0 0.0
22/08/2022
17.49
 4,200 17.76 17.76 17.17 100 0 0.0
19/08/2022
17.76
 11,500 17.57 17.76 17.19 3,000 0 0.1
18/08/2022
17.57
 5,300 17.72 17.72 16.82 1,000 0 0.0
17/08/2022
17.72
 7,900 17.30 17.87 17.19 800 0 0.0
16/08/2022
17.30
 7,800 18.08 18.08 17.30 300 0 0.0
15/08/2022
18.08
 5,000 18.33 18.33 17.26 1,900 0 0.1
12/08/2022
18.33
 10,800 17.57 18.33 17.11 5,800 0 0.3
11/08/2022
17.57
 11,900 17.64 17.76 17.19 7,500 0 0.3
10/08/2022
17.64
 8,600 18.14 18.89 17.61 200 0 0.0
09/08/2022
18.14
 2,800 17.95 18.52 17.95 2,300 0 0.1
08/08/2022
17.95
 8,400 18.89 18.89 17.95 100 0 0.0
05/08/2022
18.89
 3,700 18.90 19.08 18.22 2,100 0 0.1
04/08/2022
18.90
 6,100 18.24 19.04 18.14 3,400 0 0.2
03/08/2022
18.24
 4,600 18.90 18.90 18.24 300 0 0.0
02/08/2022
18.90
 3,300 18.90 19.86 17.95 1,000 100 0.0
01/08/2022
18.90
 13,800 18.71 19.97 18.29 7,500 0 0.4
29/07/2022
18.71
 14,100 17.57 18.71 16.46 9,700 0 0.5
28/07/2022
17.57
 10,000 16.78 17.57 16.04 8,200 100 0.4
27/07/2022
16.78
 3,000 16.40 16.78 15.70 1,300 100 0.1
26/07/2022
16.40
 400 16.78 16.78 15.77 200 0 0.0
25/07/2022
16.78
 1,000 16.78 16.80 16.78 0 0 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/07/2022
16.78
 3,100 16.35 17.47 15.79 0 0 0.0
21/07/2022
16.35
 3,900 16.23 16.42 16.14 2,400 0 0.2
20/07/2022
16.23
 1,100 16.23 16.23 16.04 0 0 0.2
19/07/2022
16.23
 200 16.31 16.31 16.23 0 0 0.2
18/07/2022
16.31
 6,100 16.10 16.42 15.49 2,200 0 0.2
15/07/2022
16.10
 1,400 16.21 16.88 16.10 100 0 0.0
14/07/2022
16.21
 5,600 16.23 16.42 16.21 2,500 0 0.2
13/07/2022
16.23
 3,400 15.85 16.23 16.12 600 0 0.1
12/07/2022
15.85
 3,400 16.80 16.80 15.85 500 0 0.0
11/07/2022
16.80
 4,400 16.42 16.80 16.04 2,800 0 0.2
08/07/2022
16.42
 5,100 15.93 16.42 15.18 3,200 0 0.2
07/07/2022
15.93
 1,800 17.11 17.45 15.93 100 0 0.0
06/07/2022
17.11
 2,700 17.55 17.55 16.44 2,300 0 0.2
05/07/2022
17.55
 2,600 17.70 18.33 16.52 1,300 0 0.1
04/07/2022
17.70
 500 17.72 17.82 17.70 500 0 0.0
01/07/2022
17.72
 6,000 17.87 17.93 16.65 700 100 0.1
30/06/2022
17.87
 2,700 17.19 17.89 16.25 1,500 100 0.1
29/06/2022
17.19
 5,800 16.19 17.19 15.43 4,800 0 0.4
28/06/2022
16.19
 4,000 16.12 16.19 16.02 800 0 0.1
27/06/2022
16.12
 800 15.98 16.31 16.04 800 0 0.1
24/06/2022
15.98
 1,900 15.35 15.98 15.20 300 0 0.0
23/06/2022
15.35
 7,200 15.85 16.42 14.82 0 0 0.0
22/06/2022
15.85
 2,200 15.93 15.93 15.10 600 0 0.0
21/06/2022
15.93
 1,800 15.93 16.42 15.01 500 0 0.0
20/06/2022
15.93
 5,700 15.96 16.04 14.97 1,100 200 0.1
17/06/2022
15.96
 1,800 16.23 16.23 15.10 400 0 0.0
16/06/2022
16.23
 2,300 16.38 16.40 15.24 1,100 0 0.1
15/06/2022
16.38
 23,600 16.21 16.56 15.09 7,300 17,000 -0.8
14/06/2022
16.21
 3,000 16.61 16.61 15.54 0 300 -0.0
13/06/2022
16.61
 3,200 16.98 16.98 15.89 500 1,000 -0.0
10/06/2022
16.98
 800 16.69 17.17 16.10 100 0 0.0
09/06/2022
16.69
 5,500 16.78 16.78 15.85 500 200 0.0
08/06/2022
16.78
 8,300 16.61 17.74 15.47 1,800 2,400 -0.1
07/06/2022
16.61
 800 16.69 16.69 16.59 0 0 0.0
06/06/2022
16.69
 7,100 16.73 16.90 15.56 200 0 0.0
03/06/2022
16.73
 2,100 16.75 16.75 15.98 100 0 0.0
02/06/2022
16.75
 2,300 16.80 16.80 16.61 1,100 0 0.1
01/06/2022
16.80
 2,300 16.80 16.80 16.61 100 0 0.0
31/05/2022
16.80
 10,000 17.17 17.17 16.71 600 0 0.1
30/05/2022
17.17
 7,000 17.17 17.17 17.15 100 800 -0.1
27/05/2022
17.17
 2,200 17.19 17.19 16.96 400 100 0.0
26/05/2022
17.19
 8,000 17.28 17.34 16.94 0 0 0.0
25/05/2022
17.28
 4,400 17.72 18.14 16.80 200 0 0.0
24/05/2022
17.72
 100 17.57 17.72 17.72 0 0 0.0
23/05/2022
17.57
 3,700 17.40 18.27 16.94 100 0 0.0
20/05/2022
17.40
 600 18.10 18.52 17.36 0 0 0.0
19/05/2022
18.10
 2,700 17.24 18.33 16.65 400 0 0.0
18/05/2022
17.24
 2,500 18.14 18.33 16.88 100 0 0.0
17/05/2022
18.14
 8,800 17.84 18.14 16.88 8,400 0 0.8
16/05/2022
17.84
 3,900 18.14 18.14 16.88 2,300 0 0.2
13/05/2022
18.14
 2,200 18.14 18.14 17.57 1,100 0 0.1
12/05/2022
18.14
 6,600 18.31 18.31 17.03 3,300 0 0.3
11/05/2022
18.31
 6,000 18.41 18.41 17.19 3,200 0 0.3
10/05/2022
18.41
 2,500 18.47 18.47 17.19 1,000 0 0.1
09/05/2022
18.47
 4,400 18.52 18.54 17.74 1,700 0 0.2
06/05/2022
18.52
 2,500 18.52 19.63 17.38 200 100 0.0
05/05/2022
18.52
 1,400 18.89 18.89 18.14 200 0 0.0
04/05/2022
18.89
 4,600 19.76 19.82 18.39 1,700 800 0.1
29/04/2022
19.76
 6,600 18.52 19.76 17.24 6,000 0 0.6
28/04/2022
18.52
 1,400 17.72 18.62 16.56 400 0 0.0
27/04/2022
17.72
 300 17.76 17.76 16.92 100 0 0.0
26/04/2022
17.76
 2,000 17.76 17.76 16.80 500 200 0.0
25/04/2022
17.76
 10,500 18.48 18.60 17.42 400 6,000 -0.5
22/04/2022
18.48
 1,900 18.14 18.52 17.40 600 0 0.1
21/04/2022
18.14
 1,000 18.62 18.62 17.40 200 0 0.0
20/04/2022
18.62
 2,200 18.66 18.69 17.43 1,400 100 0.1
19/04/2022
18.66
 1,600 18.48 19.38 17.38 500 100 0.0
18/04/2022
18.48
 2,400 18.71 19.48 17.42 300 100 0.0
15/04/2022
18.71
 2,700 18.79 19.48 17.78 1,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |