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

29.20
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
(2026-03-30) 		-0.84 -2.80% 375,300 159,700 3.0
29.20
31
29.20
2 tháng
(2026-03-02) 		-2.95 -9.18% 892,100 148,100 2.7
29.20
32.15
29.20
3 tháng
(2026-01-29) 		-4.25 -12.70% 1,596,200 210,600 4.9
29.20
33.59
29.20
6 tháng
(2025-10-31) 		-4.44 -13.19% 4,327,200 -78,200 -6.0
29.20
35.89
29.20
12 tháng
(2025-05-05) 		3.01 11.48% 8,537,200 -520,400 -21.5
25.48
37.67
29.20
24 tháng
(2024-05-09) 		10.56 56.67% 20,184,100 -1,107,350 -44.4
18.57
37.67
29.20
36 tháng
(2023-05-15) 		12.14 71.19% 25,431,100 -910,050 -32.2
16.83
37.67
29.20
60 tháng
(2021-05-25) 		18.66 177.03% 28,781,200 -61,826 16.8
9.23
37.67
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
23.16
 72,300 22.82 23.33 22.73 10,200 8,800 0.0
18/09/2024
23.16
 72,700 23.16 23.25 22.48 31,200 400 0.8
17/09/2024
23.25
 13,000 22.43 23.25 22.39 5,900 300 0.2
16/09/2024
23.16
 155,500 22.31 23.25 22.05 1,300 109,600 -2.8
13/09/2024
23.68
 54,900 23.59 24.41 22.39 10,300 3,200 0.2
12/09/2024
23.68
 121,400 24.58 24.62 23.68 1,600 20,300 -0.5
11/09/2024
25.44
 21,800 24.79 25.44 24.66 300 19,200 -0.5
10/09/2024
25.52
 24,800 25.09 25.57 24.71 2,300 18,200 -0.5
09/09/2024
25.61
 8,000 25.27 25.61 24.88 0 0 0
06/09/2024
25.74
 22,700 25.65 25.74 25.22 13,300 1,400 0.4
05/09/2024
25.69
 11,900 25.05 25.74 25.05 2,300 0 0.1
04/09/2024
25.82
 13,700 25.01 26.08 24.71 3,200 400 0.1
30/08/2024
26.08
 73,500 25.14 26.55 25.14 54,700 0 1.6
29/08/2024
25.14
 23,100 25.05 25.14 24.71 10,100 0 0.3
28/08/2024
24.88
 28,100 24.54 25.01 24.41 100 0 0.0
27/08/2024
24.84
 11,400 24.96 25.05 24.45 2,100 300 0.1
26/08/2024
24.88
 23,200 24.11 25.05 24.11 500 2,400 -0.1
23/08/2024
25.01
 22,800 24.71 25.01 24.45 7,300 4,200 0.1
22/08/2024
24.88
 7,200 25.09 25.09 24.54 400 300 0.0
21/08/2024
24.54
 11,900 24.45 24.66 24.36 400 1,500 -0.0
20/08/2024
24.66
 27,000 24.54 24.66 24.45 800 2,000 -0.0
19/08/2024
24.54
 16,400 24.62 24.62 24.02 2,700 8,500 -0.2
16/08/2024
24.62
 52,300 23.59 24.62 23.51 41,700 3,700 1.1
15/08/2024
23.51
 8,800 23.12 23.98 23.12 3,400 0 0.1
14/08/2024
23.12
 13,300 22.56 23.12 22.52 900 4,200 -0.1
13/08/2024
23.08
 16,900 22.91 23.08 22.35 7,500 700 0.2
12/08/2024
22.99
 12,400 23.89 23.89 22.56 1,000 1,000 0.0
09/08/2024
22.99
 8,200 22.56 23.16 22.56 100 100 0
08/08/2024
22.95
 40,100 22.91 23.08 22.31 2,900 24,400 -0.6
07/08/2024
22.61
 10,700 22.56 22.69 22.31 0 800 -0.0
06/08/2024
22.56
 32,100 22.01 22.56 21.70 400 4,900 -0.1
05/08/2024
22.01
 50,100 23.81 23.81 22.01 2,800 14,100 -0.3
02/08/2024
23.64
 43,100 24.19 24.28 23.21 4,700 9,400 -0.1
01/08/2024
24.88
 40,700 24.84 24.88 24.02 2,200 0 0.1
31/07/2024
25.61
 40,900 25.61 25.74 24.62 22,600 0 0.7
30/07/2024
25.35
 40,000 24.92 25.74 24.54 2,500 1,100 0.0
29/07/2024
25.31
 52,000 25.57 25.57 24.54 2,500 1,100 0.0
26/07/2024
25.74
 53,700 25.48 26.17 24.41 6,200 0 0.2
25/07/2024
25.74
 15,500 25.01 26.51 24.88 600 1,700 -0.0
24/07/2024
25.65
 104,800 24.88 26.08 24.24 4,300 4,600 -0.0
23/07/2024
26.04
 115,900 27.97 28.05 26.04 0 1,000 -0.0
22/07/2024
27.97
 112,800 28.05 29.17 27.45 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
27.97
 338,300 26.59 27.97 26.59 0 141,600 -4.5
18/07/2024
26.17
 72,200 25.74 26.17 24.88 10,100 3,000 0.4
17/07/2024
25.87
 148,700 28.70 28.74 25.87 15,300 15,500 -0.0
16/07/2024
27.80
 106,700 26.42 27.92 26.42 6,600 34,000 -1.8
15/07/2024
26.12
 326,100 24.92 26.12 24.92 21,600 91,000 -4.2
12/07/2024
24.45
 42,600 24.49 24.54 24.28 2,000 2,200 -0.0
11/07/2024
24.41
 33,700 24.49 24.49 23.94 1,800 0 0.1
10/07/2024
24.49
 58,100 24.41 24.66 24.24 0 8,100 -0.5
09/07/2024
24.45
 104,300 24.02 24.66 23.85 200 28,300 -1.6
08/07/2024
23.94
 53,900 23.81 24.45 23.64 1,200 8,400 -0.4
05/07/2024
23.64
 67,200 22.78 24.45 22.78 0 7,300 -0.4
04/07/2024
23.29
 94,200 21.45 23.29 21.45 1,300 10,800 -0.5
03/07/2024
21.79
 15,700 21.49 21.88 21.45 1,700 200 0.1
02/07/2024
21.45
 4,600 21.53 21.83 21.25 400 0 0.0
01/07/2024
21.83
 10,000 21.49 21.88 21.17 2,500 0 0.1
28/06/2024
21.83
 8,400 21.83 21.83 21.53 4,500 0 0.2
27/06/2024
21.83
 2,900 21.83 21.88 21.66 1,200 0 0.1
26/06/2024
21.83
 25,300 21.45 22.01 21.23 2,200 500 0.1
25/06/2024
21.17
 4,100 21.17 21.17 21.02 300 0 0.0
24/06/2024
21.17
 16,700 20.83 21.32 20.80 1,000 500 0.0
21/06/2024
21.32
 10,900 20.91 21.32 20.72 6,600 0 0.3
20/06/2024
20.91
 8,600 20.80 20.93 20.46 1,600 0 0.1
19/06/2024
20.80
 15,300 20.38 20.80 20.38 5,800 0 0.3
18/06/2024
20.38
 14,100 20.31 20.38 20.16 1,700 600 0.1
17/06/2024
20.31
 2,000 20.03 20.33 19.95 500 0 0.0
14/06/2024
20.03
 7,000 20.07 20.38 19.90 600 0 0.0
13/06/2024
20.07
 5,900 20.05 20.16 19.99 0 200 -0.0
12/06/2024
20.05
 2,800 19.77 20.14 19.77 500 500 0.0
11/06/2024
19.92
 9,200 20.14 20.14 19.73 300 0 0.0
10/06/2024
20.16
 1,800 20.23 20.23 20.16 100 0 0.0
07/06/2024
19.99
 22,600 20.05 20.05 19.73 0 14,800 -0.7
06/06/2024
20.07
 11,300 19.95 20.07 19.75 700 100 0.0
05/06/2024
20.07
 32,000 20.16 20.16 19.95 0 26,400 -1.2
04/06/2024
20.16
 54,100 19.73 20.16 19.69 2,500 500 0.1
03/06/2024
19.69
 15,000 19.60 19.73 19.60 300 0 0.0
31/05/2024
19.60
 11,900 19.65 19.73 19.41 3,800 0 0.2
30/05/2024
19.65
 11,600 19.77 19.77 18.92 5,100 0 0.2
29/05/2024
20.12
 39,400 18.92 20.12 18.79 9,400 0 0.4
28/05/2024
18.92
 12,500 19.00 19.00 18.83 4,100 0 0.2
27/05/2024
19.00
 3,100 18.77 19.00 18.72 600 500 0.0
24/05/2024
18.94
 25,100 19.00 19.00 18.70 1,100 200 0.0
23/05/2024
19.00
 11,200 19.07 19.09 18.83 2,700 100 0.1
22/05/2024
18.87
 9,700 18.98 19.30 18.83 2,500 600 0.1
21/05/2024
18.98
 25,100 19.09 19.09 18.87 1,500 0 0.1
20/05/2024
19.09
 38,200 19.05 19.26 18.04 9,400 0 0.4
17/05/2024
19.05
 39,600 19.02 19.09 18.75 1,700 1,600 0.0
16/05/2024
19.05
 17,700 18.57 19.05 18.40 4,000 0 0.2
15/05/2024
18.57
 10,200 18.57 18.62 18.42 0 8,100 -0.3
14/05/2024
18.57
 32,700 18.36 18.60 18.36 0 26,200 -1.1
13/05/2024
18.60
 24,700 18.55 18.60 18.10 0 13,100 -0.6
10/05/2024
18.60
 8,900 18.70 18.75 18.44 0 6,800 -0.3
09/05/2024
18.64
 8,500 18.36 18.70 18.36 400 8,000 -0.3
08/05/2024
18.44
 14,600 18.36 18.66 18.29 500 12,500 -0.5
07/05/2024
18.75
 33,900 18.62 18.87 18.27 0 21,300 -0.9
06/05/2024
18.87
 23,900 18.44 18.96 18.44 3,000 7,700 -0.2
03/05/2024
18.44
 5,200 18.21 18.79 18.21 700 0 0.0
02/05/2024
18.23
 25,000 18.40 18.87 18.19 6,300 7,600 -0.1
26/04/2024
19.28
 41,000 18.32 19.39 18.32 23,100 300 1.0

Chính sách bảo mật | Điều khoản sử dụng |