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

28
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2025
25.88
 20,300 25.65 26.19 25.48 100 1,600 -0.0
19/05/2025
25.65
 39,000 26.01 26.01 25.65 800 0 0
16/05/2025
26.10
 20,300 26.10 26.10 25.65 0 0 0
15/05/2025
26.01
 22,300 25.65 26.06 25.65 0 0 0
14/05/2025
26.01
 19,200 25.83 26.28 25.83 1,000 300 0
13/05/2025
25.83
 15,300 25.65 25.92 25.56 0 1,100 0
12/05/2025
25.65
 20,500 25.65 25.88 25.48 0 300 0
09/05/2025
25.65
 11,000 25.48 25.79 25.48 1,200 100 0
08/05/2025
25.48
 65,300 25.48 25.97 25.12 700 39,300 0
07/05/2025
25.88
 20,000 25.43 25.97 25.43 300 900 0
06/05/2025
26.10
 11,300 26.19 26.19 25.74 200 2,000 0
05/05/2025
26.19
 27,700 25.74 26.19 25.65 2,800 0 0
29/04/2025
25.83
 6,100 26.01 26.19 25.74 0 0 0
28/04/2025
26.01
 6,500 26.10 26.10 25.88 0 0 0
25/04/2025
26.06
 1,200 26.19 26.19 25.61 0 0 0
24/04/2025
26.01
 4,400 26.01 26.46 25.56 0 0 0
23/04/2025
26.01
 15,100 26.01 26.28 25.56 0 0 0
22/04/2025
26.01
 42,300 25.83 26.01 24.08 0 0 0
21/04/2025
25.83
 10,400 26.28 26.28 25.61 300 0 0.0
18/04/2025
26.28
 3,900 26.46 26.46 26.06 0 0 0
17/04/2025
26.06
 33,200 25.30 26.06 24.98 500 0 0.0
16/04/2025
25.56
 11,400 25.65 26.46 25.56 0 0 0
15/04/2025
25.65
 38,500 26.55 26.64 25.61 200 0 0.0
14/04/2025
26.64
 18,000 27.18 27.18 26.01 0 200 -0.0
11/04/2025
26.73
 77,200 25.39 26.73 25.03 2,100 700 0.0
10/04/2025
25.03
 21,000 25.03 25.03 25.03 0 100 -0.0
09/04/2025
23.41
 97,300 23.14 24.58 23.14 200 9,400 -0.2
08/04/2025
23.32
 133,600 24.04 24.04 23.10 3,100 0 0.1
04/04/2025
24.00
 235,000 23.86 24.67 23.86 500 0 0.0
03/04/2025
25.65
 177,400 27.36 27.36 25.65 5,900 5,600 0.0
02/04/2025
27.54
 38,200 28.08 28.08 27.36 3,700 0 0.1
01/04/2025
27.94
 40,600 27.90 28.12 27.72 3,800 5,800 -0.1
31/03/2025
27.81
 85,300 27.45 28.17 27.31 40,100 0 1.2
28/03/2025
27.63
 59,600 27.13 27.90 27.13 19,700 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |