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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 566,400 113,000 4.2
34.65
37.40
35
2 tháng
(2025-11-28) 		-1.92 -5.20% 1,499,000 185,700 6.9
34.65
37.40
35
3 tháng
(2025-10-29) 		0.18 0.53% 2,712,600 -289,400 -10.9
34.49
37.40
35
6 tháng
(2025-07-31) 		1.82 5.49% 4,597,200 -586,700 -22.3
33.18
39.25
35
12 tháng
(2025-02-03) 		8.62 32.69% 12,501,400 -1,091,048 -37.6
24.30
39.25
35
24 tháng
(2024-02-07) 		16.10 85.16% 20,451,900 -1,820,350 -71.2
18.55
39.25
35
36 tháng
(2023-02-13) 		18.24 108.81% 24,501,200 -982,650 -30.9
16.28
39.25
35
60 tháng
(2021-02-22) 		24.33 228.03% 27,275,300 -176,826 17.3
9.62
39.25
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
12.68
 7,800 11.89 12.69 11.58 7,400 100 0.5
30/08/2021
11.89
 44,900 11.56 11.89 11.56 7,000 2,400 0.3
27/08/2021
11.56
 25,300 11.91 12.12 11.37 300 5,200 -0.3
26/08/2021
11.91
 75,500 11.58 12.21 11.21 300 100 0.0
25/08/2021
11.58
 19,300 12.29 12.29 11.58 400 100 0.0
24/08/2021
12.29
 200 12.12 12.29 11.46 100 100 0.0
23/08/2021
12.12
 7,300 12.12 12.39 11.44 1,100 5,100 -0.2
20/08/2021
12.12
 2,100 12.41 12.46 11.66 1,400 100 0.1
19/08/2021
12.41
 300 12.19 12.41 11.77 200 100 0.0
18/08/2021
12.19
 5,500 12.12 12.29 11.77 2,100 100 0.1
17/08/2021
12.12
 14,100 12.12 12.29 11.83 200 100 0.0
16/08/2021
12.12
 30,500 11.73 12.12 11.73 3,300 15,700 -0.8
13/08/2021
11.73
 3,500 11.73 11.73 11.71 0 0 0
12/08/2021
11.73
 2,400 11.73 11.73 11.37 200 0 0.0
11/08/2021
11.73
 2,900 11.77 11.77 11.73 0 0 0
10/08/2021
11.77
 0 11.77 11.77 11.77 0 0 0
09/08/2021
11.77
 100 11.71 11.77 11.77 100 0 0.0
06/08/2021
11.71
 2,100 11.39 11.71 11.54 100 0 0.0
05/08/2021
11.39
 100 11.89 11.89 11.39 0 0 0
04/08/2021
11.89
 200 12.08 12.08 11.89 200 0 0.0
03/08/2021
12.08
 200 11.91 12.08 11.93 200 0 0.0
02/08/2021
11.91
 3,300 11.93 11.93 11.35 3,100 100 0.2
30/07/2021
11.93
 15,100 12.08 12.08 11.83 15,100 0 0.9
29/07/2021
12.08
 100 11.87 12.08 12.08 100 0 0.0
28/07/2021
11.87
 0 11.87 11.87 11.87 0 0 0
27/07/2021
11.87
 900 12.00 12.00 11.35 900 0 0.1
26/07/2021
12.00
 100 11.81 12.00 12.00 100 0 0.0
23/07/2021
11.81
 1,000 11.73 12.27 11.39 200 800 -0.0
22/07/2021
11.73
 3,000 11.93 12.10 11.19 100 900 -0.0
21/07/2021
11.93
 2,300 12.12 12.29 11.93 300 0 0.0
20/07/2021
12.12
 200 11.35 12.12 11.93 200 0 0.0
19/07/2021
11.35
 600 11.69 12.27 11.35 100 0 0.0
16/07/2021
11.69
 1,900 11.54 12.12 11.35 500 200 0.0
15/07/2021
11.54
 3,100 11.73 11.91 11.54 100 0 0.0
14/07/2021
11.73
 2,200 11.73 12.12 11.73 2,200 100 0.1
13/07/2021
11.73
 5,500 11.89 12.69 11.48 1,900 0 0.1
12/07/2021
11.89
 1,000 12.08 12.89 11.25 700 0 0.0
09/07/2021
12.08
 1,500 11.46 12.21 11.93 1,500 0 0.1
08/07/2021
11.46
 14,600 11.66 12.46 11.35 4,000 0 0.1
07/07/2021
11.66
 16,500 11.64 11.66 11.35 200 0 0.0
06/07/2021
11.64
 500 11.44 11.73 10.85 400 0 0.0
05/07/2021
11.44
 800 11.50 11.50 10.96 400 0 0
02/07/2021
11.50
 200 11.50 11.50 11.50 200 0 0.0
01/07/2021
11.50
 1,300 11.52 11.52 11.50 200 0 0.0
30/06/2021
11.52
 3,600 11.52 11.71 11.48 1,500 0 0.1
29/06/2021
11.52
 3,200 11.54 11.83 10.83 1,400 0 0.1
28/06/2021
11.54
 5,700 11.29 11.54 10.62 4,000 0 0.2
25/06/2021
11.29
 1,200 11.52 11.52 10.77 700 0 0.0
24/06/2021
11.52
 1,800 11.33 11.54 10.58 1,300 0 0.1
23/06/2021
11.33
 500 11.35 11.35 10.69 100 0 0.0
22/06/2021
11.35
 1,100 11.16 11.35 10.58 400 0 0.0
21/06/2021
11.16
 1,100 11.16 11.16 10.50 1,000 0 0.1
18/06/2021
11.16
 6,000 10.85 11.16 10.23 4,000 0 0.2
17/06/2021
10.85
 1,800 10.69 10.85 10.19 700 0 0.0
16/06/2021
10.69
 200 10.85 10.85 10.14 200 0 0.0
15/06/2021
10.85
 2,200 10.31 10.85 10.39 800 0 0.0
14/06/2021
10.31
 5,500 9.75 10.39 9.75 0 1,400 -0.1
11/06/2021
9.75
 5,100 9.62 10.29 9.04 0 2,200 -0.1
10/06/2021
9.62
 2,600 9.85 10.50 9.62 300 2,500 -0.1
09/06/2021
9.85
 600 10.56 10.56 9.85 0 600 -0.0
08/06/2021
10.56
 3,600 11.35 11.35 10.56 0 1,000 -0.1
07/06/2021
11.35
 1,100 11.35 11.35 10.66 800 0 0.0
04/06/2021
11.35
 1,200 10.96 11.35 10.56 700 0 0.0
03/06/2021
10.96
 2,600 11.16 11.29 10.96 1,500 700 0.0
02/06/2021
11.16
 4,100 11.33 11.33 10.60 2,900 100 0.2
01/06/2021
11.33
 0 11.33 11.33 11.33 0 0 0
31/05/2021
11.33
 3,200 11.33 11.33 10.67 2,800 100 0.2
28/05/2021
11.33
 0 11.33 11.33 11.33 0 0 0
27/05/2021
11.33
 200 11.35 11.35 10.58 100 0 0.0
26/05/2021
11.35
 2,200 10.98 11.48 10.23 500 1,700 -0.1
25/05/2021
10.98
 200 11.52 11.52 10.98 0 0 0
24/05/2021
11.52
 600 11.44 11.52 11.50 600 500 0.0
21/05/2021
11.44
 200 11.50 11.50 11.44 0 0 0
20/05/2021
11.50
 0 11.50 11.50 11.50 0 0 0
19/05/2021
11.50
 100 11.35 11.50 11.50 100 0 0.0
18/05/2021
11.35
 800 11.58 11.58 11.35 200 0 0.0
17/05/2021
11.58
 0 11.58 11.58 11.58 0 0 0
14/05/2021
11.58
 600 11.10 11.58 11.58 600 0 0.0
13/05/2021
11.10
 0 11.10 11.10 11.10 0 0 0
12/05/2021
11.10
 1,300 11.14 11.14 11.10 1,200 0 0.1
11/05/2021
11.14
 4,000 11.14 11.14 10.96 4,000 600 0.2
10/05/2021
11.14
 900 11.54 11.54 10.87 100 0 0.0
07/05/2021
11.54
 3,800 11.64 11.64 10.87 1,800 100 0.1
06/05/2021
11.64
 500 11.73 11.73 10.98 200 100 0.0
05/05/2021
11.73
 2,400 11.73 12.41 11.54 1,900 800 0.1
04/05/2021
11.73
 500 11.73 11.73 11.52 300 300 -0.0
29/04/2021
11.73
 1,900 12.27 12.27 11.42 1,800 200 0.1
28/04/2021
12.27
 7,300 11.50 12.29 11.33 7,300 0 0.4
27/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
26/04/2021
11.50
 1,700 11.14 11.91 11.35 1,600 0 0.1
23/04/2021
11.14
 800 11.50 11.50 10.71 200 0 0.0
22/04/2021
11.50
 600 11.35 11.64 11.50 100 0 0.0
20/04/2021
11.35
 1,100 11.17 11.94 11.14 1,000 0 0.1
19/04/2021
11.17
 7,700 11.19 11.19 10.77 7,600 0 0.4
16/04/2021
11.19
 13,000 11.21 11.21 10.44 7,300 12,900 -0.3
15/04/2021
11.21
 400 11.25 11.25 10.50 100 0 0.0
14/04/2021
11.25
 100 11.04 11.25 11.25 100 0 0.0
13/04/2021
11.04
 300 11.12 11.12 10.42 100 0 0.0
12/04/2021
11.12
 300 11.23 11.23 10.96 100 0 0.0
09/04/2021
11.23
 600 11.21 11.23 11.19 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |