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

27.95
0.15
(0.54%)
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
(2026-08-12) 		0.85 3.11% 357,400 65,900 0
27
28.20
27.80
2 tháng
(2026-07-13) 		-0.75 -2.59% 718,400 159,000 0
27
28.95
27.80
3 tháng
(2026-06-15) 		0.20 0.71% 936,100 257,800 0
27
29.50
27.80
6 tháng
(2026-03-16) 		-1.65 -5.52% 1,957,400 559,400 3.2
27
31
27.80
12 tháng
(2025-09-16) 		-6.07 -17.70% 6,288,000 296,200 -6.8
27
35.89
27.80
24 tháng
(2024-09-23) 		4.61 19.53% 17,678,600 -396,350 -30.2
23.16
37.67
27.80
36 tháng
(2023-09-27) 		8.22 41.16% 24,392,600 -1,249,150 -67.5
17.80
37.67
27.80
60 tháng
(2021-10-07) 		16.03 131.76% 29,554,000 336,874 17.1
11.68
37.67
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
34.18
 365,000 33.64 34.49 33.64 300 350,000 -13.1
17/11/2025
34.54
 145,000 34.49 36.51 33.10 700 84,700 -3.2
14/11/2025
34.54
 32,700 33.91 34.54 33.55 100 0 0.0
13/11/2025
33.55
 39,300 32.97 33.91 32.97 600 15,600 -0.6
12/11/2025
33.91
 39,300 33.19 33.91 33.19 800 24,600 -0.9
11/11/2025
33.19
 9,800 33.10 33.19 33.10 0 2,200 -0.1
10/11/2025
33.10
 3,500 33.37 33.37 33.10 0 0 0
07/11/2025
33.37
 11,600 33.10 33.41 33.01 0 0 0
06/11/2025
33.28
 4,600 33.10 33.55 33.01 0 600 -0.0
05/11/2025
33.28
 6,400 32.52 33.64 32.52 0 0 0
04/11/2025
33.19
 10,400 33.28 33.37 32.79 0 3,200 -0.1
03/11/2025
33.28
 8,800 33.64 34.98 32.92 0 0 0
31/10/2025
33.64
 5,300 32.88 33.64 32.79 0 0 0
30/10/2025
33.19
 1,300 32.56 33.55 32.56 0 0 0
29/10/2025
33.41
 2,200 32.34 33.46 32.34 0 0 0
28/10/2025
33.46
 63,900 32.38 33.64 31.75 34,200 900 1.2
27/10/2025
32.83
 12,800 33.28 33.28 32.34 500 0 0.0
24/10/2025
33.46
 4,500 33.59 33.59 32.43 0 100 -0.0
23/10/2025
33.59
 26,700 32.38 33.82 32.38 600 23,200 -0.8
22/10/2025
33.82
 15,300 32.43 34.18 32.29 300 9,500 -0.3
21/10/2025
34.00
 56,700 33.19 34.04 32.29 700 33,300 -1.2
20/10/2025
33.68
 23,300 34.40 34.45 32.29 0 300 -0.0
17/10/2025
34.45
 27,500 34.22 34.45 33.23 0 0 0
16/10/2025
34.22
 17,400 34.09 34.27 34.04 0 0 0
15/10/2025
34.09
 8,000 34.22 34.22 33.77 0 0 0
14/10/2025
34.27
 28,400 34.27 34.36 33.64 0 100 -0.0
13/10/2025
34.27
 6,300 34.40 34.40 34.18 0 0 0
10/10/2025
34.40
 18,800 34.71 34.71 34.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |