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

35.75
0.05
(0.14%)
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
(2025-11-04) 		-1.35 -3.65% 1,553,000 -437,900 -16.4
35.65
39.50
35.70
2 tháng
(2025-10-06) 		-3.30 -8.47% 1,954,000 -469,900 -17.5
35.65
39.50
35.70
3 tháng
(2025-09-05) 		-2.25 -5.94% 2,349,400 -474,800 -17.7
35.65
39.50
35.70
6 tháng
(2025-06-09) 		6.55 22.51% 5,104,300 -787,100 -30.2
28.55
42
35.70
12 tháng
(2024-12-09) 		8.82 32.86% 12,561,100 -1,324,413 -45.4
26
42
35.70
24 tháng
(2023-12-15) 		13.81 63.23% 19,532,300 -1,968,550 -76.4
19.85
42
35.70
36 tháng
(2022-12-20) 		17.50 96.42% 23,820,400 -906,150 -26.4
17.07
42
35.70
60 tháng
(2020-12-30) 		28.11 373.04% 26,647,190 -57,196 24.7
7.54
42
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
26.40
 14,500 25.63 26.78 25.63 4,100 0 0.1
23/09/2024
26.30
 25,000 25.44 26.49 25.44 2,400 0 0.1
20/09/2024
25.87
 62,300 25.44 25.87 25.30 39,100 1,300 1.0
19/09/2024
25.82
 72,300 25.44 26.01 25.34 10,200 8,800 0.0
18/09/2024
25.82
 72,700 25.82 25.92 25.06 31,200 400 0.8
17/09/2024
25.92
 13,000 25.01 25.92 24.96 5,900 300 0.2
16/09/2024
25.82
 155,500 24.87 25.92 24.58 1,300 109,600 -2.8
13/09/2024
26.40
 54,900 26.30 27.21 24.96 10,300 3,200 0.2
12/09/2024
26.40
 121,400 27.40 27.45 26.40 1,600 20,300 -0.5
11/09/2024
28.36
 21,800 27.64 28.36 27.50 300 19,200 -0.5
10/09/2024
28.45
 24,800 27.97 28.50 27.54 2,300 18,200 -0.5
09/09/2024
28.55
 8,000 28.17 28.55 27.74 0 0 0
06/09/2024
28.69
 22,700 28.60 28.69 28.12 13,300 1,400 0.4
05/09/2024
28.64
 11,900 27.93 28.69 27.93 2,300 0 0.1
04/09/2024
28.79
 13,700 27.88 29.07 27.54 3,200 400 0.1
30/08/2024
29.07
 73,500 28.02 29.60 28.02 54,700 0 1.6
29/08/2024
28.02
 23,100 27.93 28.02 27.54 10,100 0 0.3
28/08/2024
27.74
 28,100 27.35 27.88 27.21 100 0 0.0
27/08/2024
27.69
 11,400 27.83 27.93 27.26 2,100 300 0.1
26/08/2024
27.74
 23,200 26.87 27.93 26.87 500 2,400 -0.1
23/08/2024
27.88
 22,800 27.54 27.88 27.26 7,300 4,200 0.1
22/08/2024
27.74
 7,200 27.97 27.97 27.35 400 300 0.0
21/08/2024
27.35
 11,900 27.26 27.50 27.16 400 1,500 -0.0
20/08/2024
27.50
 27,000 27.35 27.50 27.26 800 2,000 -0.0
19/08/2024
27.35
 16,400 27.45 27.45 26.78 2,700 8,500 -0.2
16/08/2024
27.45
 52,300 26.30 27.45 26.21 41,700 3,700 1.1
15/08/2024
26.21
 8,800 25.77 26.73 25.77 3,400 0 0.1
14/08/2024
25.77
 13,300 25.15 25.77 25.11 900 4,200 -0.1
13/08/2024
25.73
 16,900 25.54 25.73 24.91 7,500 700 0.2
12/08/2024
25.63
 12,400 26.64 26.64 25.15 1,000 1,000 0.0
09/08/2024
25.63
 8,200 25.15 25.82 25.15 100 100 0
08/08/2024
25.58
 40,100 25.54 25.73 24.87 2,900 24,400 -0.6
07/08/2024
25.20
 10,700 25.15 25.30 24.87 0 800 -0.0
06/08/2024
25.15
 32,100 24.53 25.15 24.20 400 4,900 -0.1
05/08/2024
24.53
 50,100 26.54 26.54 24.53 2,800 14,100 -0.3
02/08/2024
26.35
 43,100 26.97 27.07 25.87 4,700 9,400 -0.1
01/08/2024
27.74
 40,700 27.69 27.74 26.78 2,200 0 0.1
31/07/2024
28.55
 40,900 28.55 28.69 27.45 22,600 0 0.7
30/07/2024
28.26
 40,000 27.78 28.69 27.35 2,500 1,100 0.0
29/07/2024
28.21
 52,000 28.50 28.50 27.35 2,500 1,100 0.0
26/07/2024
28.69
 53,700 28.41 29.17 27.21 6,200 0 0.2
25/07/2024
28.69
 15,500 27.88 29.55 27.74 600 1,700 -0.0
24/07/2024
28.60
 104,800 27.74 29.07 27.02 4,300 4,600 -0.0
23/07/2024
29.03
 115,900 31.18 31.27 29.03 0 1,000 -0.0
22/07/2024
31.18
 112,800 31.27 32.52 30.60 7,700 36,700 -1.0
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/07/2024
31.18
 338,300 29.65 31.18 29.65 0 141,600 -4.5
18/07/2024
29.17
 72,200 28.69 29.17 27.74 10,100 3,000 0.4
17/07/2024
28.84
 148,700 31.99 32.04 28.84 15,300 15,500 -0.0
16/07/2024
30.99
 106,700 29.46 31.13 29.46 6,600 34,000 -1.8
15/07/2024
29.12
 326,100 27.78 29.12 27.78 21,600 91,000 -4.2
12/07/2024
27.26
 42,600 27.31 27.35 27.07 2,000 2,200 -0.0
11/07/2024
27.21
 33,700 27.31 27.31 26.68 1,800 0 0.1
10/07/2024
27.31
 58,100 27.21 27.50 27.02 0 8,100 -0.5
09/07/2024
27.26
 104,300 26.78 27.50 26.59 200 28,300 -1.6
08/07/2024
26.68
 53,900 26.54 27.26 26.35 1,200 8,400 -0.4
05/07/2024
26.35
 67,200 25.39 27.26 25.39 0 7,300 -0.4
04/07/2024
25.97
 94,200 23.91 25.97 23.91 1,300 10,800 -0.5
03/07/2024
24.29
 15,700 23.96 24.39 23.91 1,700 200 0.1
02/07/2024
23.91
 4,600 24.01 24.34 23.69 400 0 0.0
01/07/2024
24.34
 10,000 23.96 24.39 23.60 2,500 0 0.1
28/06/2024
24.34
 8,400 24.34 24.34 24.01 4,500 0 0.2
27/06/2024
24.34
 2,900 24.34 24.39 24.15 1,200 0 0.1
26/06/2024
24.34
 25,300 23.91 24.53 23.67 2,200 500 0.1
25/06/2024
23.60
 4,100 23.60 23.60 23.43 300 0 0.0
24/06/2024
23.60
 16,700 23.22 23.77 23.19 1,000 500 0.0
21/06/2024
23.77
 10,900 23.31 23.77 23.10 6,600 0 0.3
20/06/2024
23.31
 8,600 23.19 23.34 22.81 1,600 0 0.1
19/06/2024
23.19
 15,300 22.71 23.19 22.71 5,800 0 0.3
18/06/2024
22.71
 14,100 22.64 22.71 22.48 1,700 600 0.1
17/06/2024
22.64
 2,000 22.33 22.67 22.24 500 0 0.0
14/06/2024
22.33
 7,000 22.38 22.71 22.19 600 0 0.0
13/06/2024
22.38
 5,900 22.36 22.48 22.28 0 200 -0.0
12/06/2024
22.36
 2,800 22.04 22.45 22.04 500 500 0.0
11/06/2024
22.21
 9,200 22.45 22.45 22.00 300 0 0.0
10/06/2024
22.48
 1,800 22.55 22.55 22.48 100 0 0.0
07/06/2024
22.28
 22,600 22.36 22.36 22.00 0 14,800 -0.7
06/06/2024
22.38
 11,300 22.24 22.38 22.02 700 100 0.0
05/06/2024
22.38
 32,000 22.48 22.48 22.24 0 26,400 -1.2
04/06/2024
22.48
 54,100 22.00 22.48 21.95 2,500 500 0.1
03/06/2024
21.95
 15,000 21.85 22.00 21.85 300 0 0.0
31/05/2024
21.85
 11,900 21.90 22.00 21.64 3,800 0 0.2
30/05/2024
21.90
 11,600 22.04 22.04 21.09 5,100 0 0.2
29/05/2024
22.43
 39,400 21.09 22.43 20.95 9,400 0 0.4
28/05/2024
21.09
 12,500 21.18 21.18 20.99 4,100 0 0.2
27/05/2024
21.18
 3,100 20.92 21.18 20.87 600 500 0.0
24/05/2024
21.11
 25,100 21.18 21.18 20.85 1,100 200 0.0
23/05/2024
21.18
 11,200 21.26 21.28 20.99 2,700 100 0.1
22/05/2024
21.04
 9,700 21.16 21.52 20.99 2,500 600 0.1
21/05/2024
21.16
 25,100 21.28 21.28 21.04 1,500 0 0.1
20/05/2024
21.28
 38,200 21.23 21.47 20.11 9,400 0 0.4
17/05/2024
21.23
 39,600 21.21 21.28 20.90 1,700 1,600 0.0
16/05/2024
21.23
 17,700 20.71 21.23 20.51 4,000 0 0.2
15/05/2024
20.71
 10,200 20.71 20.75 20.54 0 8,100 -0.3
14/05/2024
20.71
 32,700 20.47 20.73 20.47 0 26,200 -1.1
13/05/2024
20.73
 24,700 20.68 20.73 20.18 0 13,100 -0.6
10/05/2024
20.73
 8,900 20.85 20.90 20.56 0 6,800 -0.3
09/05/2024
20.78
 8,500 20.47 20.85 20.47 400 8,000 -0.3
08/05/2024
20.56
 14,600 20.47 20.80 20.40 500 12,500 -0.5
07/05/2024
20.90
 33,900 20.75 21.04 20.37 0 21,300 -0.9
06/05/2024
21.04
 23,900 20.56 21.14 20.56 3,000 7,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |