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

31.05
-0.30
(-0.96%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
17.72
 5,800 18.54 19.29 17.54 1,300 100 0.1
08/03/2022
18.54
 4,700 18.45 19.69 17.46 1,400 3,100 -0.1
07/03/2022
18.45
 900 18.70 18.70 17.72 500 0 0.0
04/03/2022
18.70
 2,300 18.31 18.70 17.38 1,500 0 0.1
03/03/2022
18.31
 2,700 18.70 18.70 17.64 100 1,100 -0.1
02/03/2022
18.70
 3,500 18.31 19.10 17.52 1,200 100 0.1
01/03/2022
18.31
 6,600 19.06 19.06 17.76 1,200 2,100 -0.1
28/02/2022
19.06
 10,800 18.01 19.10 17.03 8,100 0 0.7
25/02/2022
18.01
 4,700 16.89 18.07 17.13 3,200 200 0.3
24/02/2022
16.89
 5,200 16.89 17.03 16.56 1,400 1,000 0.0
23/02/2022
16.89
 700 16.93 16.97 16.56 200 0 0.0
22/02/2022
16.93
 6,600 17.17 17.17 16.93 3,200 0 0.3
21/02/2022
17.17
 7,500 16.89 17.66 16.56 1,600 0 0.1
18/02/2022
16.89
 800 17.66 17.66 16.89 0 600 -0.1
17/02/2022
17.66
 1,400 18.01 18.01 16.99 900 0 0.1
16/02/2022
18.01
 300 18.31 18.31 17.15 100 0 0.0
15/02/2022
18.31
 3,700 18.21 19.39 16.97 1,500 100 0.1
14/02/2022
18.21
 1,700 17.70 18.31 16.56 400 0 0.0
11/02/2022
17.70
 1,900 17.52 18.31 16.77 500 100 0.0
10/02/2022
17.52
 1,400 17.48 17.68 16.75 700 0 0.1
09/02/2022
17.48
 1,600 17.40 18.50 16.54 500 400 0.0
08/02/2022
17.40
 400 18.70 18.70 17.40 0 0 0
07/02/2022
18.70
 2,800 17.72 18.96 16.52 900 100 0.1
28/01/2022
17.72
 8,200 18.31 18.31 17.03 3,000 300 0.2
27/01/2022
18.31
 4,400 19.67 20.18 18.31 2,800 0 0.3
26/01/2022
19.67
 2,200 19.29 20.55 18.11 1,400 0 0
25/01/2022
19.29
 2,000 18.86 19.59 17.72 400 0 0.0
24/01/2022
18.86
 6,300 20.28 20.28 18.86 900 0 0.1
21/01/2022
20.28
 3,400 19.69 21.36 19.00 400 500 -0.0
20/01/2022
19.69
 13,800 18.74 20.04 18.70 400 100 0.0
19/01/2022
18.74
 15,800 17.52 18.74 17.72 0 100 -0.0
18/01/2022
17.52
 6,200 17.13 18.07 17.13 1,900 100 0.2
17/01/2022
17.13
 4,200 16.34 17.13 16.34 4,300 100 0.4
14/01/2022
16.34
 7,700 16.10 16.42 16.04 700 600 0.0
13/01/2022
16.10
 8,100 16.10 16.54 16.10 300 0 0.0
12/01/2022
16.10
 16,500 15.95 16.14 15.57 400 3,000 -0.2
11/01/2022
15.95
 10,100 15.95 16.12 15.93 100 0 0.0
10/01/2022
15.95
 2,200 15.95 15.95 15.43 200 0 0
07/01/2022
15.95
 1,500 16.14 16.14 15.95 1,300 0 0.1
06/01/2022
16.14
 3,400 16.28 16.28 15.45 200 0 0.0
05/01/2022
16.28
 500 16.40 16.54 16.28 100 0 0.0
04/01/2022
16.40
 1,700 16.73 16.73 15.75 100 0 0.0
31/12/2021
16.73
 7,700 16.32 16.93 15.77 7,000 1,500 0.5
30/12/2021
16.32
 0 16.32 16.32 16.32 0 0 0
29/12/2021
16.32
 7,100 16.32 16.32 15.95 5,900 0 0.5
28/12/2021
16.32
 0 16.32 16.32 16.32 0 0 0
27/12/2021
16.32
 1,800 16.14 16.32 16.14 600 0 0.0
24/12/2021
16.14
 1,800 16.32 16.32 15.28 0 0 0
23/12/2021
16.32
 200 16.40 16.40 15.75 100 0 0.0
22/12/2021
16.40
 2,800 16.44 16.63 15.79 800 100 0.1
21/12/2021
16.44
 32,700 16.73 16.73 15.87 22,700 100 1.8
20/12/2021
16.73
 18,300 15.95 16.73 15.39 16,500 9,200 0.6
17/12/2021
15.95
 48,300 16.44 16.71 15.95 19,000 29,800 -0.9
16/12/2021
16.44
 18,200 16.04 16.95 15.95 5,000 9,900 -0.4
15/12/2021
16.04
 9,200 16.14 16.14 15.77 7,600 800 0.6
14/12/2021
16.14
 11,100 16.34 17.42 15.81 9,000 200 0.7
13/12/2021
16.34
 2,100 16.24 16.34 15.81 1,600 0 0.1
10/12/2021
16.24
 2,000 16.34 17.42 15.37 1,100 500 0.1
09/12/2021
16.34
 2,700 16.14 16.71 15.99 500 0 0.0
08/12/2021
16.14
 3,600 16.30 16.73 15.81 1,600 100 0.1
07/12/2021
16.30
 1,600 16.30 16.73 16.30 1,500 0 0.1
06/12/2021
16.30
 100 16.20 16.30 16.30 100 0 0.0
03/12/2021
16.20
 4,500 16.32 16.67 15.47 3,200 1,600 0.1
02/12/2021
16.32
 1,600 16.32 16.71 16.32 1,300 100 0.1
01/12/2021
16.32
 6,400 16.30 16.65 15.51 1,300 100 0.1
30/11/2021
16.30
 11,900 16.10 16.52 15.37 11,600 100 0.9
29/11/2021
16.10
 7,200 15.67 16.73 15.06 5,900 0 0.4
26/11/2021
15.67
 400 15.71 15.71 15.45 200 100 0.0
25/11/2021
15.71
 4,700 15.47 15.73 15.36 2,000 0 0.2
24/11/2021
15.47
 3,800 15.36 15.69 15.36 600 100 0.0
23/11/2021
15.36
 3,500 15.47 15.75 14.80 200 600 -0.0
22/11/2021
15.47
 13,000 15.75 16.83 14.96 600 100 0.0
19/11/2021
15.75
 21,400 15.75 16.71 14.98 3,700 0 0.3
18/11/2021
15.75
 11,400 15.83 15.83 14.76 1,600 0 0.1
17/11/2021
15.83
 1,600 15.26 16.02 14.51 200 100 0.0
16/11/2021
15.26
 6,300 15.16 16.12 14.29 2,300 1,900 0.0
15/11/2021
15.16
 80,500 14.17 15.16 14.08 36,200 29,000 0.6
12/11/2021
14.17
 4,400 14.08 14.19 14.08 2,400 0 0.2
11/11/2021
14.08
 47,100 14.08 14.15 14.04 42,900 1,000 3.0
10/11/2021
14.08
 18,000 14.08 14.33 14.08 15,300 2,100 0.9
09/11/2021
14.08
 18,900 14.17 14.17 13.82 13,600 7,000 0.5
08/11/2021
14.17
 35,800 14.15 14.17 13.31 22,100 1,600 1.5
05/11/2021
14.15
 40,800 14.17 14.17 13.80 37,100 2,100 2.5
04/11/2021
14.17
 6,300 14.55 14.55 13.64 2,400 800 0
03/11/2021
14.55
 800 14.57 14.57 13.78 400 0 0.0
02/11/2021
14.57
 5,600 13.78 14.57 13.78 2,700 500 0.2
01/11/2021
13.78
 9,100 13.58 14.51 13.54 900 100 0.1
29/10/2021
13.58
 59,600 12.70 13.58 12.30 2,700 10,500 -0.5
28/10/2021
12.70
 10,100 12.26 12.70 12.01 3,600 5,900 -0.1
27/10/2021
12.26
 500 12.32 12.32 12.03 200 0 0.0
26/10/2021
12.32
 300 12.36 12.36 11.87 100 0 0.0
25/10/2021
12.36
 0 12.36 12.36 12.36 0 0 0
22/10/2021
12.36
 1,800 12.17 12.40 12.01 300 0 0.0
21/10/2021
12.17
 2,200 12.38 12.48 12.15 500 0 0.0
20/10/2021
12.38
 1,000 12.36 12.48 12.13 200 0 0.0
19/10/2021
12.36
 0 12.36 12.36 12.36 0 0 0
18/10/2021
12.36
 3,700 12.38 12.56 12.07 300 500 -0.0
15/10/2021
12.38
 1,100 12.40 12.40 12.11 100 0 0.0
14/10/2021
12.40
 200 12.40 12.46 12.40 100 0 0.0
13/10/2021
12.40
 3,500 12.54 12.54 12.13 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |