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

28.65
0
(0%)
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
34.71
 46,500 34.85 35.07 34.13 0 0 0
08/10/2025
34.85
 12,500 34.80 34.85 34.54 0 0 0
07/10/2025
34.80
 10,900 34.94 34.94 34.40 0 500 -0.0
06/10/2025
34.94
 3,900 34.67 35.39 34.36 0 400 -0.0
03/10/2025
34.67
 5,300 34.54 35.07 34.54 0 0 0
02/10/2025
34.71
 15,000 35.03 35.25 34.71 0 0 0
01/10/2025
35.25
 17,200 35.25 35.70 34.67 0 0 0
30/09/2025
35.25
 31,500 34.67 35.79 34.54 5,100 500 0.2
29/09/2025
35.34
 33,200 33.86 35.43 33.77 16,600 100 0.6
26/09/2025
34.09
 27,500 33.41 34.36 33.41 0 100 -0.0
25/09/2025
33.64
 3,300 34.00 34.00 33.46 0 0 0
24/09/2025
34.00
 6,800 33.23 34.00 33.23 500 0 0.0
23/09/2025
33.77
 15,200 33.23 34.22 33.19 1,600 100 0.1
22/09/2025
33.95
 22,700 34.00 34.09 33.19 1,400 700 0.0
19/09/2025
34.18
 3,500 34.09 34.36 33.82 0 0 0
18/09/2025
34.09
 14,800 33.86 34.71 33.82 1,500 100 0.1
17/09/2025
34.27
 18,800 34.22 34.80 34.09 2,500 5,800 -0.1
16/09/2025
34.27
 24,300 33.73 34.98 33.73 100 10,500 -0.4
15/09/2025
34.54
 47,400 34.31 34.54 33.95 1,900 17,800 -0.6
12/09/2025
34.09
 15,600 33.19 34.27 33.10 1,700 0 0.1
11/09/2025
33.91
 13,200 33.14 33.91 33.01 0 0 0
10/09/2025
33.50
 11,000 33.46 34.00 33.10 0 2,100 -0.1
09/09/2025
33.46
 12,300 33.14 33.46 32.38 0 0 0
08/09/2025
33.19
 36,900 33.91 33.91 32.74 0 0 0
05/09/2025
34.00
 19,900 34.09 34.09 33.73 0 0 0
04/09/2025
34.09
 15,200 33.55 34.09 33.55 0 0 0
03/09/2025
34.00
 6,000 33.32 34.09 33.32 0 0 0
29/08/2025
33.64
 17,700 33.64 34.54 33.64 0 0 0
28/08/2025
33.64
 15,000 35.43 35.43 33.46 0 0 0
27/08/2025
34.09
 7,600 33.95 34.98 33.64 0 0 0
26/08/2025
33.95
 17,600 33.19 34.36 33.19 0 1,100 -0.0
25/08/2025
33.64
 8,000 33.82 34.98 33.19 0 4,300 -0.2
22/08/2025
33.82
 23,100 34.09 34.09 33.10 600 800 -0.0
21/08/2025
34.54
 14,100 33.64 34.54 33.64 0 0 0
20/08/2025
34.27
 37,900 34.18 34.62 33.77 1,800 600 0.0
19/08/2025
34.67
 69,600 34.94 34.98 33.73 1,200 5,600 -0.2
18/08/2025
34.94
 61,700 34.98 35.79 34.54 0 6,500 -0.3
15/08/2025
34.89
 92,600 35.52 36.28 34.80 1,100 0 0.0
14/08/2025
36.33
 101,800 38.21 38.21 35.79 1,400 49,000 -1.9
13/08/2025
37.67
 170,700 35.88 38.08 35.88 200 37,500 -1.5
12/08/2025
35.61
 90,900 34.98 35.61 34.71 0 46,700 -1.8
11/08/2025
33.73
 76,400 33.01 34.09 33.01 3,700 40,400 -1.4
08/08/2025
33.19
 32,600 32.79 33.28 32.56 0 19,800 -0.7
07/08/2025
32.74
 81,300 32.29 33.28 32.29 100 35,900 -1.3
06/08/2025
32.47
 24,700 32.29 32.47 32.20 0 5,000 -0.2
05/08/2025
32.29
 52,400 32.29 32.65 32.07 2,600 10,900 -0.3
04/08/2025
32.47
 30,700 32.29 32.47 32.11 300 0 0.0
01/08/2025
32.29
 39,600 31.75 32.34 31.66 300 9,500 -0.3
31/07/2025
31.84
 18,600 32.02 32.02 31.13 100 200 -0.0
30/07/2025
32.02
 35,500 32.02 32.29 31.22 4,700 500 0.1
29/07/2025
32.02
 84,200 31.17 33.14 31.17 9,800 10,500 -0.0
28/07/2025
31.17
 181,200 30.27 31.17 30.27 600 7,000 -0.2
25/07/2025
29.15
 95,000 28.26 29.96 28.26 900 24,600 -0.8
24/07/2025
28.57
 28,400 28.30 28.57 28.17 5,500 0 0.2
23/07/2025
28.61
 35,800 28.57 28.75 28.48 8,300 0 0.3
22/07/2025
28.57
 30,200 28.08 28.70 27.85 900 0 0.0
21/07/2025
28.08
 19,600 28.26 28.48 27.94 0 0 0
18/07/2025
28.26
 46,300 27.54 28.26 27.27 14,100 7,100 0.2
17/07/2025
27.67
 44,900 27.54 27.76 27.36 10,200 0 0.3
16/07/2025
27.63
 15,500 27.54 27.99 27.54 6,000 0 0.2
15/07/2025
27.63
 4,700 28.17 28.17 27.54 100 500 -0.0
14/07/2025
28.21
 47,600 28.12 28.26 27.36 35,400 10,100 0.8
11/07/2025
28.17
 10,900 28.26 28.26 27.54 6,800 0 0
10/07/2025
28.26
 24,500 27.72 28.26 27.00 15,200 1,500 0
09/07/2025
28.17
 32,000 27.90 28.44 27.54 10,200 0 0
08/07/2025
27.90
 29,300 28.08 28.66 27.90 12,100 1,400 0.3
07/07/2025
28.08
 30,600 27.81 28.26 27.72 1,200 0 0.0
04/07/2025
28.08
 43,600 27.49 28.08 27.45 5,900 0 0.2
03/07/2025
27.49
 231,100 27.27 27.54 26.91 2,800 183,100 -5.5
02/07/2025
27.49
 23,700 27.67 27.67 27.27 4,000 0 0.1
01/07/2025
27.67
 40,300 27.72 27.99 27.27 9,500 0 0.3
30/06/2025
27.72
 51,600 26.82 28.08 26.82 32,600 0 1.0
27/06/2025
26.78
 50,400 25.97 26.91 25.97 7,900 0 0.2
26/06/2025
26.24
 17,100 25.88 26.37 25.88 4,100 0 0.1
25/06/2025
26.19
 54,900 26.01 26.46 25.97 22,900 0 0.7
24/06/2025
25.83
 36,500 25.65 26.46 25.65 3,300 0 0.1
23/06/2025
26.10
 12,300 25.65 26.19 25.56 300 8,000 -0.2
20/06/2025
26.24
 13,000 26.01 26.37 26.01 1,200 0 0.0
19/06/2025
26.19
 7,800 25.61 26.24 25.61 5,900 0 0.2
18/06/2025
26.01
 31,900 26.64 26.64 26.01 10,400 4,200 0.2
17/06/2025
26.01
 89,900 25.65 26.19 25.56 100 34,500 -1.0
16/06/2025
25.61
 12,500 25.56 25.74 25.48 0 0 0
13/06/2025
25.65
 33,700 25.65 25.74 25.48 0 0 0
12/06/2025
26.01
 12,300 25.39 26.01 25.39 200 1,000 -0.0
11/06/2025
26.01
 30,900 26.01 26.46 25.92 0 6,000 -0.2
10/06/2025
26.01
 39,400 26.10 26.10 25.56 0 0 0
09/06/2025
26.10
 20,000 25.65 26.33 25.65 0 5,000 -0.1
06/06/2025
26.37
 5,800 26.37 26.37 26.01 2,500 0 0.1
05/06/2025
26.37
 30,100 26.06 26.73 26.06 2,100 0 0.1
04/06/2025
26.37
 32,700 26.46 26.51 25.74 100 1,700 -0.0
03/06/2025
26.46
 83,800 26.06 26.55 25.25 1,200 70,400 -2.0
02/06/2025
26.06
 24,900 26.28 26.55 26.01 500 2,100 -0.0
30/05/2025
26.28
 21,400 25.83 26.28 25.83 6,700 0 0.2
29/05/2025
26.28
 7,900 26.10 26.28 26.10 100 0 0.0
28/05/2025
26.33
 20,900 26.33 26.33 26.10 800 0 0.0
27/05/2025
26.33
 7,300 26.01 26.55 26.01 600 0 0.0
26/05/2025
26.33
 11,300 26.19 26.37 26.10 3,500 100 0.1
23/05/2025
26.24
 81,600 25.70 26.64 25.70 12,100 0 0.4
22/05/2025
26.01
 28,800 26.10 26.10 25.70 0 0 0
21/05/2025
25.92
 24,100 25.48 25.92 25.48 0 10,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |