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)
15/10/2025
35.52
 8,000 35.66 35.66 35.19 0 0 0
14/10/2025
35.70
 28,400 35.70 35.80 35.05 0 100 -0.0
13/10/2025
35.70
 6,300 35.84 35.84 35.61 0 0 0
10/10/2025
35.84
 18,800 36.17 36.17 35.84 0 0 0
09/10/2025
36.17
 46,500 36.31 36.54 35.56 0 0 0
08/10/2025
36.31
 12,500 36.26 36.31 35.98 0 0 0
07/10/2025
36.26
 10,900 36.40 36.40 35.84 0 500 -0.0
06/10/2025
36.40
 3,900 36.12 36.87 35.80 0 400 -0.0
03/10/2025
36.12
 5,300 35.98 36.54 35.98 0 0 0
02/10/2025
36.17
 15,000 36.50 36.73 36.17 0 0 0
01/10/2025
36.73
 17,200 36.73 37.20 36.12 0 0 0
30/09/2025
36.73
 31,500 36.12 37.29 35.98 5,100 500 0.2
29/09/2025
36.82
 33,200 35.28 36.92 35.19 16,600 100 0.6
26/09/2025
35.52
 27,500 34.82 35.80 34.82 0 100 -0.0
25/09/2025
35.05
 3,300 35.42 35.42 34.86 0 0 0
24/09/2025
35.42
 6,800 34.63 35.42 34.63 500 0 0.0
23/09/2025
35.19
 15,200 34.63 35.66 34.58 1,600 100 0.1
22/09/2025
35.38
 22,700 35.42 35.52 34.58 1,400 700 0.0
19/09/2025
35.61
 3,500 35.52 35.80 35.24 0 0 0
18/09/2025
35.52
 14,800 35.28 36.17 35.24 1,500 100 0.1
17/09/2025
35.70
 18,800 35.66 36.26 35.52 2,500 5,800 -0.1
16/09/2025
35.70
 24,300 35.14 36.45 35.14 100 10,500 -0.4
15/09/2025
35.98
 47,400 35.75 35.98 35.38 1,900 17,800 -0.6
12/09/2025
35.52
 15,600 34.58 35.70 34.49 1,700 0 0.1
11/09/2025
35.33
 13,200 34.53 35.33 34.39 0 0 0
10/09/2025
34.91
 11,000 34.86 35.42 34.49 0 2,100 -0.1
09/09/2025
34.86
 12,300 34.53 34.86 33.74 0 0 0
08/09/2025
34.58
 36,900 35.33 35.33 34.11 0 0 0
05/09/2025
35.42
 19,900 35.52 35.52 35.14 0 0 0
04/09/2025
35.52
 15,200 34.96 35.52 34.96 0 0 0
03/09/2025
35.42
 6,000 34.72 35.52 34.72 0 0 0
29/08/2025
35.05
 17,700 35.05 35.98 35.05 0 0 0
28/08/2025
35.05
 15,000 36.92 36.92 34.86 0 0 0
27/08/2025
35.52
 7,600 35.38 36.45 35.05 0 0 0
26/08/2025
35.38
 17,600 34.58 35.80 34.58 0 1,100 -0.0
25/08/2025
35.05
 8,000 35.24 36.45 34.58 0 4,300 -0.2
22/08/2025
35.24
 23,100 35.52 35.52 34.49 600 800 -0.0
21/08/2025
35.98
 14,100 35.05 35.98 35.05 0 0 0
20/08/2025
35.70
 37,900 35.61 36.08 35.19 1,800 600 0.0
19/08/2025
36.12
 69,600 36.40 36.45 35.14 1,200 5,600 -0.2
18/08/2025
36.40
 61,700 36.45 37.29 35.98 0 6,500 -0.3
15/08/2025
36.36
 92,600 37.01 37.81 36.26 1,100 0 0.0
14/08/2025
37.85
 101,800 39.82 39.82 37.29 1,400 49,000 -1.9
13/08/2025
39.25
 170,700 37.39 39.68 37.39 200 37,500 -1.5
12/08/2025
37.11
 90,900 36.45 37.11 36.17 0 46,700 -1.8
11/08/2025
35.14
 76,400 34.39 35.52 34.39 3,700 40,400 -1.4
08/08/2025
34.58
 32,600 34.16 34.68 33.93 0 19,800 -0.7
07/08/2025
34.11
 81,300 33.65 34.68 33.65 100 35,900 -1.3
06/08/2025
33.83
 24,700 33.65 33.83 33.55 0 5,000 -0.2
05/08/2025
33.65
 52,400 33.65 34.02 33.41 2,600 10,900 -0.3
04/08/2025
33.83
 30,700 33.65 33.83 33.46 300 0 0.0
01/08/2025
33.65
 39,600 33.09 33.69 32.99 300 9,500 -0.3
31/07/2025
33.18
 18,600 33.37 33.37 32.43 100 200 -0.0
30/07/2025
33.37
 35,500 33.37 33.65 32.53 4,700 500 0.1
29/07/2025
33.37
 84,200 32.48 34.53 32.48 9,800 10,500 -0.0
28/07/2025
32.48
 181,200 31.54 32.48 31.54 600 7,000 -0.2
25/07/2025
30.38
 95,000 29.44 31.22 29.44 900 24,600 -0.8
24/07/2025
29.77
 28,400 29.49 29.77 29.35 5,500 0 0.2
23/07/2025
29.82
 35,800 29.77 29.96 29.67 8,300 0 0.3
22/07/2025
29.77
 30,200 29.25 29.91 29.02 900 0 0.0
21/07/2025
29.25
 19,600 29.44 29.67 29.11 0 0 0
18/07/2025
29.44
 46,300 28.69 29.44 28.41 14,100 7,100 0.2
17/07/2025
28.83
 44,900 28.69 28.93 28.51 10,200 0 0.3
16/07/2025
28.79
 15,500 28.69 29.16 28.69 6,000 0 0.2
15/07/2025
28.79
 4,700 29.35 29.35 28.69 100 500 -0.0
14/07/2025
29.39
 47,600 29.30 29.44 28.51 35,400 10,100 0.8
11/07/2025
29.35
 10,900 29.44 29.44 28.69 6,800 0 0
10/07/2025
29.44
 24,500 28.88 29.44 28.13 15,200 1,500 0
09/07/2025
29.35
 32,000 29.07 29.63 28.69 10,200 0 0
08/07/2025
29.07
 29,300 29.25 29.86 29.07 12,100 1,400 0.3
07/07/2025
29.25
 30,600 28.97 29.44 28.88 1,200 0 0.0
04/07/2025
29.25
 43,600 28.65 29.25 28.60 5,900 0 0.2
03/07/2025
28.65
 231,100 28.41 28.69 28.04 2,800 183,100 -5.5
02/07/2025
28.65
 23,700 28.83 28.83 28.41 4,000 0 0.1
01/07/2025
28.83
 40,300 28.88 29.16 28.41 9,500 0 0.3
30/06/2025
28.88
 51,600 27.95 29.25 27.95 32,600 0 1.0
27/06/2025
27.90
 50,400 27.06 28.04 27.06 7,900 0 0.2
26/06/2025
27.34
 17,100 26.96 27.48 26.96 4,100 0 0.1
25/06/2025
27.29
 54,900 27.10 27.57 27.06 22,900 0 0.7
24/06/2025
26.92
 36,500 26.73 27.57 26.73 3,300 0 0.1
23/06/2025
27.20
 12,300 26.73 27.29 26.64 300 8,000 -0.2
20/06/2025
27.34
 13,000 27.10 27.48 27.10 1,200 0 0.0
19/06/2025
27.29
 7,800 26.68 27.34 26.68 5,900 0 0.2
18/06/2025
27.10
 31,900 27.76 27.76 27.10 10,400 4,200 0.2
17/06/2025
27.10
 89,900 26.73 27.29 26.64 100 34,500 -1.0
16/06/2025
26.68
 12,500 26.64 26.82 26.54 0 0 0
13/06/2025
26.73
 33,700 26.73 26.82 26.54 0 0 0
12/06/2025
27.10
 12,300 26.45 27.10 26.45 200 1,000 -0.0
11/06/2025
27.10
 30,900 27.10 27.57 27.01 0 6,000 -0.2
10/06/2025
27.10
 39,400 27.20 27.20 26.64 0 0 0
09/06/2025
27.20
 20,000 26.73 27.43 26.73 0 5,000 -0.1
06/06/2025
27.48
 5,800 27.48 27.48 27.10 2,500 0 0.1
05/06/2025
27.48
 30,100 27.15 27.85 27.15 2,100 0 0.1
04/06/2025
27.48
 32,700 27.57 27.62 26.82 100 1,700 -0.0
03/06/2025
27.57
 83,800 27.15 27.67 26.31 1,200 70,400 -2.0
02/06/2025
27.15
 24,900 27.38 27.67 27.10 500 2,100 -0.0
30/05/2025
27.38
 21,400 26.92 27.38 26.92 6,700 0 0.2
29/05/2025
27.38
 7,900 27.20 27.38 27.20 100 0 0.0
28/05/2025
27.43
 20,900 27.43 27.43 27.20 800 0 0.0
27/05/2025
27.43
 7,300 27.10 27.67 27.10 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |