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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
21.53
 2,600 21.55 21.57 21.25 1,500 100 0.1
30/11/2023
21.55
 12,400 21.48 21.62 21.28 11,700 100 0.6
29/11/2023
21.48
 8,100 21.34 21.48 20.39 5,500 100 0.3
28/11/2023
21.34
 3,700 21.21 21.34 21.05 1,700 100 0.1
27/11/2023
21.21
 4,100 21.07 21.23 21.03 500 0 0.0
24/11/2023
21.07
 7,100 21.25 21.30 20.94 2,900 0 0.1
23/11/2023
21.25
 6,700 21.41 21.46 21.19 200 3,500 -0.2
22/11/2023
21.41
 28,100 21.28 21.48 19.81 7,600 15,000 -0.3
21/11/2023
21.28
 20,300 21.55 21.57 21.25 2,000 17,600 -0.7
20/11/2023
21.55
 5,300 21.48 21.64 21.21 500 200 0.0
17/11/2023
21.48
 11,800 21.23 21.68 21.21 10,500 100 0.5
16/11/2023
21.23
 2,800 21.23 21.48 21.23 0 0 0
15/11/2023
21.23
 68,000 21.55 21.62 21.23 1,000 58,500 -2.7
14/11/2023
21.55
 22,200 21.46 21.68 21.23 1,800 16,000 -0.7
13/11/2023
21.46
 1,800 21.48 21.82 21.34 200 100 0.0
10/11/2023
21.48
 7,100 21.39 21.59 21.25 3,700 0 0.2
09/11/2023
21.39
 4,100 21.62 21.62 21.39 2,100 1,100 0.0
08/11/2023
21.62
 25,900 21.66 21.66 21.21 9,000 17,700 -0.4
07/11/2023
21.66
 26,200 21.66 21.89 21.25 2,500 23,500 -1.0
06/11/2023
21.66
 28,400 21.57 21.89 21.25 1,500 24,100 -1.1
03/11/2023
21.57
 4,900 21.66 21.66 21.57 0 0 0
02/11/2023
21.66
 1,700 21.30 21.71 21.43 0 0 0
01/11/2023
21.30
 5,500 22.18 22.18 21.16 3,900 0 0.2
31/10/2023
22.18
 15,500 22.25 22.27 21.03 13,000 0 0.6
30/10/2023
22.25
 11,300 21.55 22.52 20.44 9,200 0 0.4
27/10/2023
21.55
 33,800 21.84 22.32 20.58 13,600 200 0.7
26/10/2023
21.84
 50,800 22.20 22.25 21.25 29,300 0 1.4
25/10/2023
22.20
 1,600 22.32 22.32 22.00 200 0 0.0
24/10/2023
22.32
 3,000 22.18 22.32 21.96 300 1,200 -0.0
23/10/2023
22.18
 6,900 22.23 22.23 21.75 1,300 1,500 -0.0
20/10/2023
22.23
 3,900 22.29 22.29 21.71 500 0 0.0
19/10/2023
22.29
 13,200 22.20 22.36 21.89 6,100 100 0.3
18/10/2023
22.20
 11,500 22.32 22.61 21.89 2,300 100 0.1
17/10/2023
22.32
 8,200 22.25 22.57 21.98 600 100 0.0
16/10/2023
22.25
 8,500 22.25 22.57 22.02 700 8,000 -0.4
13/10/2023
22.25
 14,300 22.25 22.36 21.98 2,500 6,600 -0.2
12/10/2023
22.25
 6,800 22.43 22.43 22.02 300 5,800 -0.3
11/10/2023
22.43
 11,000 22.16 22.84 22.02 400 9,700 -0.5
10/10/2023
22.16
 5,800 22.52 22.79 22.07 3,100 2,400 0.0
09/10/2023
22.52
 700 22.29 22.52 22.16 100 0 0.0
06/10/2023
22.29
 200 22.29 22.29 22.05 100 0 0.0
05/10/2023
22.29
 9,400 22.29 22.29 21.98 1,600 600 0.0
04/10/2023
22.29
 700 22.38 22.38 21.98 400 100 0.0
03/10/2023
22.38
 6,000 22.52 22.52 21.98 700 200 0.0
02/10/2023
22.52
 7,700 22.48 22.52 22.16 500 6,800 -0.3
29/09/2023
22.48
 6,200 22.38 22.61 22.38 3,400 200 0.2
28/09/2023
22.38
 9,100 22.27 22.61 21.82 7,700 100 0.4
27/09/2023
22.27
 74,200 22.57 22.57 21.71 61,700 0 3.0
26/09/2023
22.57
 33,900 22.79 22.79 21.80 22,700 100 1.1
25/09/2023
22.79
 34,600 22.93 23.47 22.16 1,200 300 0.0
22/09/2023
22.93
 19,400 22.97 22.97 22.23 6,600 8,300 -0.1
21/09/2023
22.97
 2,900 23.06 23.06 22.88 600 2,100 -0.1
20/09/2023
23.06
 21,200 23.42 23.52 22.84 1,200 16,000 -0.8
19/09/2023
23.42
 14,500 23.52 23.56 22.93 2,100 100 0.1
18/09/2023
23.52
 16,400 23.42 23.52 22.84 0 0 0
15/09/2023
23.42
 5,400 23.15 23.74 23.06 4,600 0 0.2
14/09/2023
23.15
 700 23.24 23.24 23.06 300 0 0.0
13/09/2023
23.24
 13,200 23.15 23.29 23.06 10,500 200 0.5
12/09/2023
23.15
 4,900 23.06 23.20 22.79 3,800 0 0.2
11/09/2023
23.06
 20,000 23.42 23.42 22.79 3,700 8,400 -0.2
08/09/2023
23.42
 12,600 23.42 23.47 23.06 2,700 9,800 -0.4
07/09/2023
23.42
 20,700 23.61 23.61 23.42 6,100 16,900 -0.6
06/09/2023
23.61
 14,800 23.97 23.97 23.61 4,100 4,500 -0.0
05/09/2023
23.97
 30,700 23.02 23.97 22.88 28,100 0 1.5
31/08/2023
23.02
 17,500 23.97 23.97 23.02 1,000 0 0.1
30/08/2023
23.97
 44,600 23.83 24.10 22.88 25,000 0 1.3
29/08/2023
23.83
 66,800 23.24 23.97 22.38 42,100 0 2.2
28/08/2023
23.24
 27,100 22.97 23.52 22.18 23,000 0 1.2
25/08/2023
22.97
 54,100 22.61 23.06 21.71 46,300 0 2.3
24/08/2023
22.61
 154,300 21.93 22.61 21.80 128,500 0 6.3
23/08/2023
21.93
 55,200 21.37 22.59 21.37 48,800 0 2.3
22/08/2023
21.37
 29,000 21.37 21.37 20.58 24,700 0 1.2
21/08/2023
21.37
 4,800 21.34 21.41 20.80 2,700 300 0.1
18/08/2023
21.34
 31,100 21.28 21.34 20.21 22,100 0 1.0
17/08/2023
21.28
 27,900 21.64 21.64 21.28 0 0 0
16/08/2023
21.64
 20,100 21.68 21.71 21.25 5,500 0 0.3
15/08/2023
21.68
 3,600 21.64 21.71 21.62 600 0 0.0
14/08/2023
21.64
 37,600 21.57 21.71 21.57 1,700 0 0.1
11/08/2023
21.57
 12,000 21.62 21.62 21.28 7,500 0 0.4
10/08/2023
21.62
 6,100 21.53 21.66 21.28 3,600 0 0.2
09/08/2023
21.53
 30,000 21.19 21.84 21.25 3,200 0 0.2
08/08/2023
21.19
 26,000 21.05 21.23 20.98 0 0 0
07/08/2023
21.05
 25,600 21.71 21.71 21.03 200 0 0.0
04/08/2023
21.71
 12,700 21.71 21.71 21.43 1,300 0 0.1
03/08/2023
21.71
 14,600 21.98 21.98 21.50 3,500 0 0.2
02/08/2023
21.98
 14,100 22.07 22.07 21.71 0 0 0
01/08/2023
22.07
 14,600 22.29 22.29 21.71 1,000 0 0.0
31/07/2023
22.29
 53,500 21.93 22.61 21.66 33,100 0 1.6
28/07/2023
21.93
 19,200 22.16 22.16 21.62 3,900 0 0.2
27/07/2023
22.16
 55,700 22.05 22.70 21.53 35,200 0 1.7
26/07/2023
22.05
 12,200 21.75 22.07 21.93 2,600 0 0.1
25/07/2023
21.75
 19,100 21.89 22.11 21.71 1,400 0 0.1
24/07/2023
21.89
 34,900 23.24 23.24 21.80 6,400 0 0.3
21/07/2023
23.24
 27,800 22.70 23.74 21.93 20,100 0 1.0
20/07/2023
22.70
 209,300 22.61 23.06 21.59 200 193,300 -9.3
19/07/2023
22.61
 56,800 21.71 23.20 21.66 16,700 0 0.9
18/07/2023
21.71
 16,000 21.68 21.71 21.48 0 0 0
17/07/2023
21.68
 12,000 21.62 21.71 21.43 1,100 0 0.1
14/07/2023
21.62
 14,700 21.64 21.71 21.57 5,000 3,000 0.1
13/07/2023
21.64
 21,200 21.66 21.68 21.48 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |