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

34.85
-0.25
(-0.71%)
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% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
6.01
 35,600 6.38 6.39 6.01 40 30,700 -1.4
10/11/2016
6.38
 4,170 6.32 6.52 6.25 100 0 0.0
09/11/2016
6.32
 16,960 6.39 6.44 6.06 6,850 100 0.3
08/11/2016
6.39
 11,330 6.32 6.45 6.32 30 0 0.0
07/11/2016
6.32
 11,940 6.14 6.43 6.16 2,670 0 0.1
04/11/2016
6.14
 2,230 6.05 6.18 6.02 20 0 0.0
03/11/2016
6.05
 12,750 6.18 6.25 5.94 540 150 0.0
02/11/2016
6.18
 36,510 5.98 6.21 5.98 5,740 0 0.3
01/11/2016
5.98
 31,390 6.21 6.21 5.82 1,250 0 0.1
31/10/2016
6.21
 19,270 6.33 6.33 6.12 20 2,000 -0.1
28/10/2016
6.33
 6,070 6.25 6.35 6.25 0 340 -0.0
27/10/2016
6.25
 10,000 6.12 6.52 6.22 0 1,730 -0.1
26/10/2016
6.12
 51,180 6.32 6.32 5.90 10 140 -0.0
25/10/2016
6.32
 26,920 6.79 6.79 6.32 20 4,280 -0.2
24/10/2016
6.79
 18,140 7.00 7.00 6.60 570 500 0.0
21/10/2016
7.00
 5,270 7.11 7.11 6.93 10 0 0.0
20/10/2016
7.11
 18,720 7.07 7.12 7.00 70 1,100 -0.1
19/10/2016
7.07
 7,560 7.20 7.22 6.86 130 900 -0.0
18/10/2016
7.20
 8,690 7.24 7.24 7.13 0 0 0
17/10/2016
7.24
 3,230 7.26 7.34 7.20 1,000 0 0.1
14/10/2016
7.26
 29,220 7.20 7.41 7.24 3,810 1,600 0.1
13/10/2016
7.20
 6,400 7.00 7.20 7.07 20 0 0.0
12/10/2016
7.00
 16,890 7.20 7.28 6.93 10 4,100 -0.2
11/10/2016
7.20
 27,170 7.20 7.20 6.73 550 0 0.0
10/10/2016
7.20
 9,730 7.32 7.41 7.19 1,000 0 0.1
07/10/2016
7.32
 22,310 7.38 7.41 7.20 10 0 0.0
06/10/2016
7.38
 14,560 7.20 7.38 7.24 2,810 0 0.2
05/10/2016
7.20
 4,580 7.32 7.45 7.20 30 0 0.0
04/10/2016
7.32
 14,180 7.23 7.41 7.23 310 0 0.0
03/10/2016
7.23
 10,780 7.22 7.39 7.20 10 0 0.0
30/09/2016
7.22
 12,290 7.34 7.47 7.22 710 0 0.0
29/09/2016
7.34
 38,510 7.50 7.73 7.34 3,680 1,010 0.1
28/09/2016
7.50
 51,000 7.07 7.53 7.07 8,640 2,000 0.4
27/09/2016
7.07
 33,640 6.71 7.18 6.71 1,600 4,000 -0.1
26/09/2016
6.71
 28,120 6.55 6.73 6.55 3,080 0 0.2
23/09/2016
6.55
 8,210 6.58 6.62 6.45 2,350 2,000 0.0
22/09/2016
6.58
 24,570 6.41 6.60 6.41 2,850 0 0.1
21/09/2016
6.41
 15,050 6.41 6.50 6.39 230 0 0.0
20/09/2016
6.41
 10,660 6.55 6.62 6.41 210 0 0.0
19/09/2016
6.55
 21,600 6.52 6.66 6.52 2,040 0 0.1
16/09/2016
6.52
 40,970 6.36 6.59 6.32 80 0 0.0
15/09/2016
6.36
 7,120 6.40 6.43 6.32 3,020 0 0.1
14/09/2016
6.40
 15,020 6.22 6.43 6.18 1,030 1,130 -0.0
13/09/2016
6.22
 41,420 6.43 6.43 6.21 230 10 0.0
12/09/2016
6.43
 12,770 6.59 6.75 6.43 320 600 -0.0
09/09/2016
6.59
 14,700 6.58 6.66 6.52 40 0 0.0
08/09/2016
6.58
 28,160 6.32 6.59 6.32 2,380 0 0.1
07/09/2016
6.32
 17,230 6.40 6.47 6.32 310 0 0.0
06/09/2016
6.40
 34,630 6.31 6.52 6.25 220 0 0.0
05/09/2016
6.31
 37,990 5.98 6.31 6.01 1,160 1,880 -0.0
01/09/2016
5.98
 28,080 5.87 6.02 5.67 230 0 0.0
31/08/2016
5.87
 35,120 5.92 6.05 5.87 420 1,000 -0.0
30/08/2016
5.92
 15,620 5.71 5.95 5.68 70 0 0.0
29/08/2016
5.71
 11,310 5.82 5.91 5.71 10 0 0.0
26/08/2016
5.82
 68,140 5.50 5.83 5.50 140 490 -0.0
25/08/2016
5.50
 18,910 5.67 5.67 5.44 30 0 0.0
24/08/2016
5.67
 6,200 5.64 5.67 5.57 220 0 0.0
23/08/2016
5.64
 23,890 5.59 5.75 5.56 410 0 0.0
22/08/2016
5.59
 95,500 5.26 5.61 5.26 30 0 0.0
19/08/2016
5.26
 13,460 5.23 5.29 5.23 0 0 0
18/08/2016
5.23
 34,870 5.35 5.37 5.23 100 0 0.0
17/08/2016
5.35
 77,110 5.03 5.37 5.03 0 3,870 -0.2
16/08/2016
5.03
 8,970 5.07 5.07 5.03 0 0 0
15/08/2016
5.07
 13,750 5.07 5.10 5.06 0 0 0
12/08/2016
5.07
 710 5.07 5.12 5.03 570 0 0.0
11/08/2016
5.07
 16,230 5.03 5.15 4.99 20 0 0.0
10/08/2016
5.03
 23,860 5.01 5.15 4.96 2,010 8,500 -0.2
09/08/2016
5.01
 6,400 5.03 5.04 4.96 3,510 480 0.1
08/08/2016
5.03
 31,290 4.81 5.04 4.77 24,510 1,000 0.9
05/08/2016
4.81
 12,310 5.01 5.01 4.81 20 0 0.0
04/08/2016
5.01
 5,860 5.15 5.15 4.91 0 0 0
03/08/2016
5.15
 0 5.15 5.15 5.15 0 0 0
02/08/2016
5.15
 470 5.16 5.16 5.15 0 0 0
01/08/2016
5.16
 1,090 5.15 5.25 5.15 30 0 0.0
29/07/2016
5.15
 18,960 5.10 5.22 5.11 60 0 0.0
28/07/2016
5.10
 2,980 5.15 5.15 5.10 0 0 0
27/07/2016
5.15
 15,710 4.95 5.16 4.95 60 0 0.0
26/07/2016
4.95
 6,520 4.96 5.03 4.85 20 0 0.0
25/07/2016
4.96
 2,830 4.93 4.96 4.82 30 0 0.0
22/07/2016
4.93
 18,650 4.95 4.95 4.84 0 0 0
21/07/2016
4.95
 6,440 4.85 4.96 4.84 130 0 0.0
20/07/2016
4.85
 15,000 4.80 4.85 4.80 10 0 0.0
19/07/2016
4.80
 5,850 4.76 4.89 4.77 40 0 0.0
18/07/2016
4.76
 4,960 4.70 4.88 4.70 20 0 0.0
15/07/2016
4.70
 7,880 4.70 4.88 4.48 30 0 0.0
14/07/2016
4.70
 14,420 4.70 5.00 4.70 60 500 -0.0
13/07/2016
4.70
 29,460 4.51 4.82 4.51 10 300 -0.0
12/07/2016
4.51
 28,010 4.69 4.69 4.36 5,640 800 0.2
11/07/2016
4.69
 10,690 5.03 5.23 4.69 850 500 0.0
08/07/2016
5.03
 9,190 5.22 5.22 4.96 1,680 400 0.0
07/07/2016
5.22
 14,280 5.23 5.30 5.16 1,110 0 0.0
06/07/2016
5.23
 24,920 5.23 5.41 5.16 1,000 400 0.0
05/07/2016
5.23
 45,780 4.92 5.26 5.16 4,000 7,960 -0.2
04/07/2016
4.92
 14,200 4.61 4.92 4.69 110 500 -0.0
01/07/2016
4.61
 8,170 4.57 4.73 4.57 60 0 0.0
30/06/2016
4.57
 7,150 4.48 4.62 4.48 0 0 0
29/06/2016
4.48
 19,540 4.23 4.51 4.28 1,650 0 0.1
28/06/2016
4.23
 4,010 4.32 4.32 4.21 10 0 0.0
27/06/2016
4.32
 12,220 4.21 4.33 4.10 30 0 0.0
24/06/2016
4.21
 30,420 4.19 4.28 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |