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

27
-1.65
(-5.76%)
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2023
20.00
 200 20.00 20.00 19.78 100 0 0.0
05/10/2023
20.00
 9,400 20.00 20.00 19.71 1,600 600 0.0
04/10/2023
20.00
 700 20.08 20.08 19.71 400 100 0.0
03/10/2023
20.08
 6,000 20.20 20.20 19.71 700 200 0.0
02/10/2023
20.20
 7,700 20.16 20.20 19.88 500 6,800 -0.3
29/09/2023
20.16
 6,200 20.08 20.28 20.08 3,400 200 0.2
28/09/2023
20.08
 9,100 19.98 20.28 19.57 7,700 100 0.4
27/09/2023
19.98
 74,200 20.24 20.24 19.47 61,700 0 3.0
26/09/2023
20.24
 33,900 20.44 20.44 19.55 22,700 100 1.1
25/09/2023
20.44
 34,600 20.57 21.05 19.88 1,200 300 0.0
22/09/2023
20.57
 19,400 20.61 20.61 19.94 6,600 8,300 -0.1
21/09/2023
20.61
 2,900 20.69 20.69 20.53 600 2,100 -0.1
20/09/2023
20.69
 21,200 21.01 21.09 20.49 1,200 16,000 -0.8
19/09/2023
21.01
 14,500 21.09 21.13 20.57 2,100 100 0.1
18/09/2023
21.09
 16,400 21.01 21.09 20.49 0 0 0
15/09/2023
21.01
 5,400 20.77 21.30 20.69 4,600 0 0.2
14/09/2023
20.77
 700 20.85 20.85 20.69 300 0 0.0
13/09/2023
20.85
 13,200 20.77 20.89 20.69 10,500 200 0.5
12/09/2023
20.77
 4,900 20.69 20.81 20.44 3,800 0 0.2
11/09/2023
20.69
 20,000 21.01 21.01 20.44 3,700 8,400 -0.2
08/09/2023
21.01
 12,600 21.01 21.05 20.69 2,700 9,800 -0.4
07/09/2023
21.01
 20,700 21.17 21.17 21.01 6,100 16,900 -0.6
06/09/2023
21.17
 14,800 21.50 21.50 21.17 4,100 4,500 -0.0
05/09/2023
21.50
 30,700 20.65 21.50 20.53 28,100 0 1.5
31/08/2023
20.65
 17,500 21.50 21.50 20.65 1,000 0 0.1
30/08/2023
21.50
 44,600 21.38 21.62 20.53 25,000 0 1.3
29/08/2023
21.38
 66,800 20.85 21.50 20.08 42,100 0 2.2
28/08/2023
20.85
 27,100 20.61 21.09 19.90 23,000 0 1.2
25/08/2023
20.61
 54,100 20.28 20.69 19.47 46,300 0 2.3
24/08/2023
20.28
 154,300 19.67 20.28 19.55 128,500 0 6.3
23/08/2023
19.67
 55,200 19.17 20.26 19.17 48,800 0 2.3
22/08/2023
19.17
 29,000 19.17 19.17 18.46 24,700 0 1.2
21/08/2023
19.17
 4,800 19.15 19.21 18.66 2,700 300 0.1
18/08/2023
19.15
 31,100 19.09 19.15 18.13 22,100 0 1.0
17/08/2023
19.09
 27,900 19.41 19.41 19.09 0 0 0
16/08/2023
19.41
 20,100 19.45 19.47 19.07 5,500 0 0.3
15/08/2023
19.45
 3,600 19.41 19.47 19.39 600 0 0.0
14/08/2023
19.41
 37,600 19.35 19.47 19.35 1,700 0 0.1
11/08/2023
19.35
 12,000 19.39 19.39 19.09 7,500 0 0.4
10/08/2023
19.39
 6,100 19.31 19.43 19.09 3,600 0 0.2
09/08/2023
19.31
 30,000 19.00 19.59 19.07 3,200 0 0.2
08/08/2023
19.00
 26,000 18.88 19.05 18.82 0 0 0
07/08/2023
18.88
 25,600 19.47 19.47 18.86 200 0 0.0
04/08/2023
19.47
 12,700 19.47 19.47 19.23 1,300 0 0.1
03/08/2023
19.47
 14,600 19.71 19.71 19.29 3,500 0 0.2
02/08/2023
19.71
 14,100 19.80 19.80 19.47 0 0 0
01/08/2023
19.80
 14,600 20.00 20.00 19.47 1,000 0 0.0
31/07/2023
20.00
 53,500 19.67 20.28 19.43 33,100 0 1.6
28/07/2023
19.67
 19,200 19.88 19.88 19.39 3,900 0 0.2
27/07/2023
19.88
 55,700 19.78 20.36 19.31 35,200 0 1.7
26/07/2023
19.78
 12,200 19.51 19.80 19.67 2,600 0 0.1
25/07/2023
19.51
 19,100 19.63 19.84 19.47 1,400 0 0.1
24/07/2023
19.63
 34,900 20.85 20.85 19.55 6,400 0 0.3
21/07/2023
20.85
 27,800 20.36 21.30 19.67 20,100 0 1.0
20/07/2023
20.36
 209,300 20.28 20.69 19.37 200 193,300 -9.3
19/07/2023
20.28
 56,800 19.47 20.81 19.43 16,700 0 0.9
18/07/2023
19.47
 16,000 19.45 19.47 19.27 0 0 0
17/07/2023
19.45
 12,000 19.39 19.47 19.23 1,100 0 0.1
14/07/2023
19.39
 14,700 19.41 19.47 19.35 5,000 3,000 0.1
13/07/2023
19.41
 21,200 19.43 19.45 19.27 2,900 0 0.1
12/07/2023
19.43
 34,700 19.41 19.43 19.11 0 0 0
11/07/2023
19.41
 3,500 19.27 19.47 19.09 0 0 0
10/07/2023
19.27
 8,100 19.27 19.47 19.07 400 0 0.0
07/07/2023
19.27
 8,500 19.47 19.47 19.11 0 0 0
06/07/2023
19.47
 19,100 19.80 19.80 19.47 11,300 0 0.5
05/07/2023
19.80
 10,400 19.73 19.80 19.71 2,500 0 0.1
04/07/2023
19.73
 1,000 19.82 19.82 19.47 500 0 0.0
03/07/2023
19.82
 5,700 19.96 20.26 19.17 1,500 100 0.1
30/06/2023
19.96
 53,200 19.00 20.12 19.00 51,400 4,500 2.3
29/06/2023
19.00
 9,800 19.25 19.47 18.98 16,100 0 0.8
28/06/2023
19.25
 4,400 19.27 19.27 18.92 500 3,100 -0.1
27/06/2023
19.27
 13,200 18.82 19.65 18.96 3,800 7,700 -0.2
26/06/2023
18.82
 2,900 18.70 19.25 18.82 10,500 0 0.5
23/06/2023
18.70
 4,100 19.23 19.35 18.70 100 100 0.0
22/06/2023
19.23
 6,300 19.39 19.47 19.07 1,300 3,000 -0.1
21/06/2023
19.39
 24,400 19.63 19.84 18.98 600 21,300 -1.0
20/06/2023
19.63
 21,500 19.67 19.88 19.00 16,500 0 0.8
19/06/2023
19.67
 36,600 20.22 20.22 18.94 20,800 0 1.0
16/06/2023
20.22
 61,100 18.98 20.22 18.50 48,800 100 2.4
15/06/2023
18.98
 18,700 18.44 18.98 18.25 10,500 100 0.5
14/06/2023
18.44
 8,100 18.98 19.19 18.40 1,100 1,400 -0.0
13/06/2023
18.98
 3,400 19.02 19.02 18.36 2,300 200 0.1
12/06/2023
19.02
 13,500 19.02 19.02 18.25 3,500 0 0.2
09/06/2023
19.02
 1,300 19.02 19.02 18.86 0 0 0
08/06/2023
19.02
 9,100 18.25 19.43 18.15 3,200 100 0.1
07/06/2023
18.25
 45,000 18.01 19.27 17.93 17,200 0 0.8
06/06/2023
18.01
 8,100 18.05 18.25 17.69 3,500 2,000 0.1
05/06/2023
18.05
 15,700 18.21 18.25 18.05 1,000 0 0.0
02/06/2023
18.21
 11,600 17.73 18.21 17.48 7,800 0 0.3
01/06/2023
17.73
 600 17.85 17.85 17.48 100 0 0.0
31/05/2023
17.85
 60,000 17.44 17.85 17.14 57,300 100 2.5
30/05/2023
17.44
 12,200 17.67 17.79 17.24 1,300 2,000 -0.0
29/05/2023
17.67
 5,600 17.60 17.85 17.10 3,200 0 0.1
26/05/2023
17.60
 23,700 16.83 18.01 16.87 15,300 2,000 0.6
25/05/2023
16.83
 11,800 17.18 17.36 16.83 0 0 0
24/05/2023
17.18
 4,100 17.10 17.20 17.04 100 100 0
23/05/2023
17.10
 28,600 17.48 17.85 17.06 100 0 0.0
22/05/2023
17.48
 16,800 17.52 17.54 17.32 800 0 0.0
19/05/2023
17.52
 9,000 17.65 17.99 17.44 20,500 1,300 0.9
18/05/2023
17.65
 132,800 17.08 17.65 16.92 65,200 600 2.8

Chính sách bảo mật | Điều khoản sử dụng |