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

31.10
-0.05
(-0.16%)
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
(2026-02-23) 		-3 -8.78% 633,000 21,000 0.8
30.80
34.65
31.10
2 tháng
(2026-01-19) 		-4.35 -12.25% 1,175,500 54,300 2.0
30.80
35.50
31.10
3 tháng
(2025-12-18) 		-5.35 -14.66% 1,839,800 186,000 6.8
30.80
37.40
31.10
6 tháng
(2025-09-19) 		-4.46 -12.52% 4,294,900 -251,500 -9.5
30.80
37.40
31.10
12 tháng
(2025-03-24) 		2.50 8.74% 9,358,400 -608,500 -22.3
24.30
39.25
31.10
24 tháng
(2024-03-28) 		12.33 65.55% 20,511,800 -1,374,950 -52.0
18.55
39.25
31.10
36 tháng
(2023-04-03) 		14 81.60% 25,270,700 -1,026,050 -33.3
16.51
39.25
31.10
60 tháng
(2021-04-13) 		20.11 182.15% 28,231,400 -204,126 14.9
9.62
39.25
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
5.91
 520 5.93 5.93 5.70 20 0 0.0
12/10/2017
5.93
 1,550 5.97 5.97 5.56 20 1,500 -0.1
11/10/2017
5.97
 1,020 5.99 5.99 5.84 150 0 0.0
10/10/2017
5.99
 1,520 5.91 6.04 5.52 30 1,500 -0.1
09/10/2017
5.91
 4,560 5.91 5.91 5.77 20 2,500 -0.1
06/10/2017
5.91
 20 5.87 5.97 5.91 10 0 0.0
05/10/2017
5.87
 130 5.91 5.91 5.77 10 20 -0.0
04/10/2017
5.91
 30 5.84 5.91 5.91 30 10 0.0
03/10/2017
5.84
 2,420 5.84 6.06 5.83 60 1,530 -0.1
02/10/2017
5.84
 4,750 5.84 5.91 5.77 90 1,980 -0.1
29/09/2017
5.84
 110 5.91 5.91 5.73 80 0 0.0
28/09/2017
5.91
 3,000 5.97 5.97 5.91 20 1,440 -0.1
27/09/2017
5.97
 1,470 5.96 5.99 5.56 30 1,450 -0.1
26/09/2017
5.96
 1,790 5.84 5.96 5.44 350 1,440 -0.0
25/09/2017
5.84
 1,070 5.91 5.99 5.50 20 660 -0.0
22/09/2017
5.91
 640 5.99 5.99 5.91 10 440 -0.0
21/09/2017
5.99
 3,520 5.99 5.99 5.57 950 3,320 -0.1
20/09/2017
5.99
 5,900 5.99 6.06 5.87 30 1,810 -0.1
19/09/2017
5.99
 4,210 6.04 6.04 5.87 30 1,620 -0.1
18/09/2017
6.04
 5,670 6.06 6.13 5.91 1,660 2,000 -0.0
15/09/2017
6.06
 0 6.06 6.06 6.06 0 0 0
14/09/2017
6.06
 27,790 5.97 6.06 5.87 130 5,480 -0.2
13/09/2017
5.97
 620 5.93 6.13 5.93 10 110 -0.0
12/09/2017
5.93
 750 5.93 6.13 5.93 260 250 0.0
11/09/2017
5.93
 13,180 6.13 6.16 5.89 20 1,440 -0.1
08/09/2017
6.13
 1,210 5.89 6.13 6.13 1,210 0 0.1
07/09/2017
5.89
 3,370 5.89 6.27 5.89 310 10 0.0
06/09/2017
5.89
 3,020 5.97 5.99 5.89 1,010 0 0.0
05/09/2017
5.97
 3,160 5.91 5.99 5.87 1,170 1,360 -0.0
01/09/2017
5.91
 18,960 5.81 5.93 5.84 730 0 0.0
31/08/2017
5.81
 16,110 5.90 6.01 5.79 1,050 0 0.0
30/08/2017
5.90
 5,280 5.91 6.05 5.80 1,210 0 0.0
29/08/2017
5.91
 33,090 5.81 6.05 5.71 1,070 0 0.0
28/08/2017
5.81
 33,530 5.84 5.84 5.71 2,020 0 0.1
25/08/2017
5.84
 32,320 5.84 5.99 5.71 1,740 0 0.1
24/08/2017
5.84
 3,300 5.91 5.91 5.84 300 0 0.0
23/08/2017
5.91
 1,000 5.91 5.94 5.91 1,000 0 0.0
22/08/2017
5.91
 1,160 5.91 6.01 5.91 1,010 500 0.0
21/08/2017
5.91
 7,860 5.91 6.01 5.66 1,020 3,700 -0.1
18/08/2017
5.91
 1,010 5.87 5.99 5.91 1,010 1,000 0.0
17/08/2017
5.87
 3,050 5.96 6.01 5.71 1,360 700 0.0
16/08/2017
5.96
 2,010 6.01 6.01 5.96 1,000 350 0.0
15/08/2017
6.01
 2,020 6.04 6.04 5.96 2,020 0 0.1
14/08/2017
6.04
 660 5.91 6.06 6.04 160 0 0.0
11/08/2017
5.91
 6,160 5.90 6.06 5.84 850 950 -0.0
10/08/2017
5.90
 5,790 5.84 6.06 5.84 1,530 4,000 -0.1
09/08/2017
5.84
 6,860 6.10 6.13 5.84 2,550 0 0.1
08/08/2017
6.10
 1,020 5.97 6.13 5.99 1,010 0 0.0
07/08/2017
5.97
 6,270 5.99 6.06 5.97 2,260 3,370 -0.0
04/08/2017
5.99
 1,510 5.99 6.06 5.99 1,510 1,140 0.0
03/08/2017
5.99
 2,980 6.06 6.10 5.97 2,520 1,490 0.0
02/08/2017
6.06
 1,240 6.13 6.13 5.99 1,010 0 0.0
01/08/2017
6.13
 3,890 6.26 6.26 5.96 2,430 200 0.1
31/07/2017
6.26
 30 6.28 6.28 6.26 20 0 0.0
28/07/2017
6.28
 1,060 6.13 6.28 5.91 750 0 0.0
27/07/2017
6.13
 10 6.13 6.13 6.13 0 0 0
26/07/2017
6.13
 44,160 6.36 6.36 5.91 4,450 510 0.2
25/07/2017
6.36
 2,390 6.40 6.40 6.27 990 670 0.0
24/07/2017
6.40
 3,880 6.34 6.40 6.13 1,080 0 0.0
21/07/2017
6.34
 9,730 6.30 6.70 6.19 2,160 0 0.1
20/07/2017
6.30
 2,120 6.34 6.34 6.01 1,020 0 0.0
19/07/2017
6.34
 6,270 6.27 6.37 5.99 1,120 0 0.0
18/07/2017
6.27
 1,700 6.30 6.47 6.01 60 0 0.0
17/07/2017
6.30
 1,130 6.38 6.48 6.30 510 0 0.0
14/07/2017
6.38
 1,110 6.30 6.50 6.37 1,100 0 0.0
13/07/2017
6.30
 6,120 6.27 6.38 6.27 1,120 0 0.0
12/07/2017
6.27
 1,230 6.28 6.33 6.27 1,130 0 0.0
11/07/2017
6.28
 4,890 6.27 6.40 6.28 4,890 0 0.2
10/07/2017
6.27
 3,070 6.31 6.31 6.14 1,220 0 0.1
07/07/2017
6.31
 3,390 6.28 6.33 6.17 20 50 -0.0
06/07/2017
6.28
 1,810 6.31 6.31 6.28 1,110 0 0.0
05/07/2017
6.31
 1,120 6.24 6.31 6.27 1,120 0 0.0
04/07/2017
6.24
 14,770 6.24 6.24 6.13 1,510 0 0.1
03/07/2017
6.24
 8,350 6.27 6.27 6.13 1,680 0 0.1
30/06/2017
6.27
 7,420 6.24 6.27 6.24 6,780 0 0.3
29/06/2017
6.24
 6,830 6.24 6.24 6.13 1,320 0 0.1
28/06/2017
6.24
 3,860 6.13 6.24 6.14 1,210 0 0.1
27/06/2017
6.13
 11,980 6.26 6.26 6.07 1,210 0 0.1
26/06/2017
6.26
 5,320 6.19 6.31 6.09 3,360 0 0.1
23/06/2017
6.19
 13,040 6.11 6.24 6.11 11,120 0 0.5
22/06/2017
6.11
 5,070 6.21 6.33 6.11 1,110 0 0.0
21/06/2017
6.21
 4,910 6.21 6.21 6.20 1,600 0 0.1
20/06/2017
6.21
 8,980 6.34 6.34 6.13 2,960 0 0.1
19/06/2017
6.34
 7,430 6.34 6.34 6.23 4,210 0 0.2
16/06/2017
6.34
 3,010 6.37 6.37 6.34 3,010 0 0.1
15/06/2017
6.37
 1,840 6.34 6.40 6.27 1,140 280 0.0
14/06/2017
6.34
 3,800 6.27 6.34 6.30 1,110 220 0.0
13/06/2017
6.27
 8,040 6.34 6.40 6.20 3,180 1,000 0.1
12/06/2017
6.34
 27,200 6.04 6.41 6.06 60 0 0.0
09/06/2017
6.04
 24,750 5.80 6.09 5.84 1,130 0 0.0
08/06/2017
5.80
 15,150 5.83 5.84 5.74 1,110 0 0.0
07/06/2017
5.83
 3,470 5.84 5.91 5.76 1,520 0 0.1
06/06/2017
5.84
 10,580 5.84 5.84 5.70 1,550 1,300 0.0
05/06/2017
5.84
 3,920 5.84 5.99 5.84 1,110 0 0.0
02/06/2017
5.84
 1,680 5.84 5.96 5.77 980 100 0.0
01/06/2017
5.84
 9,780 6.06 6.09 5.70 1,120 2,000 -0.0
31/05/2017
6.06
 5,120 5.97 6.11 5.96 1,120 0 0.0
30/05/2017
5.97
 16,290 5.62 5.99 5.70 1,130 2,560 -0.1
29/05/2017
5.62
 23,950 5.26 5.62 5.27 140 0 0.0
26/05/2017
5.26
 11,240 5.24 5.27 4.92 1,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |