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

27.95
0.15
(0.54%)
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
(2026-08-12) 		0.85 3.11% 357,400 65,900 0
27
28.20
27.80
2 tháng
(2026-07-13) 		-0.75 -2.59% 718,400 159,000 0
27
28.95
27.80
3 tháng
(2026-06-15) 		0.20 0.71% 936,100 257,800 0
27
29.50
27.80
6 tháng
(2026-03-16) 		-1.65 -5.52% 1,957,400 559,400 3.2
27
31
27.80
12 tháng
(2025-09-16) 		-6.07 -17.70% 6,288,000 296,200 -6.8
27
35.89
27.80
24 tháng
(2024-09-23) 		4.61 19.53% 17,678,600 -396,350 -30.2
23.16
37.67
27.80
36 tháng
(2023-09-27) 		8.22 41.16% 24,392,600 -1,249,150 -67.5
17.80
37.67
27.80
60 tháng
(2021-10-07) 		16.03 131.76% 29,554,000 336,874 17.1
11.68
37.67
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
19.05
 68,000 19.33 19.39 19.05 1,000 58,500 -2.7
14/11/2023
19.33
 22,200 19.25 19.45 19.05 1,800 16,000 -0.7
13/11/2023
19.25
 1,800 19.27 19.57 19.15 200 100 0.0
10/11/2023
19.27
 7,100 19.19 19.37 19.07 3,700 0 0.2
09/11/2023
19.19
 4,100 19.39 19.39 19.19 2,100 1,100 0.0
08/11/2023
19.39
 25,900 19.43 19.43 19.02 9,000 17,700 -0.4
07/11/2023
19.43
 26,200 19.43 19.63 19.07 2,500 23,500 -1.0
06/11/2023
19.43
 28,400 19.35 19.63 19.07 1,500 24,100 -1.1
03/11/2023
19.35
 4,900 19.43 19.43 19.35 0 0 0
02/11/2023
19.43
 1,700 19.11 19.47 19.23 0 0 0
01/11/2023
19.11
 5,500 19.90 19.90 18.98 3,900 0 0.2
31/10/2023
19.90
 15,500 19.96 19.98 18.86 13,000 0 0.6
30/10/2023
19.96
 11,300 19.33 20.20 18.34 9,200 0 0.4
27/10/2023
19.33
 33,800 19.59 20.02 18.46 13,600 200 0.7
26/10/2023
19.59
 50,800 19.92 19.96 19.07 29,300 0 1.4
25/10/2023
19.92
 1,600 20.02 20.02 19.73 200 0 0.0
24/10/2023
20.02
 3,000 19.90 20.02 19.69 300 1,200 -0.0
23/10/2023
19.90
 6,900 19.94 19.94 19.51 1,300 1,500 -0.0
20/10/2023
19.94
 3,900 20.00 20.00 19.47 500 0 0.0
19/10/2023
20.00
 13,200 19.92 20.06 19.63 6,100 100 0.3
18/10/2023
19.92
 11,500 20.02 20.28 19.63 2,300 100 0.1
17/10/2023
20.02
 8,200 19.96 20.24 19.71 600 100 0.0
16/10/2023
19.96
 8,500 19.96 20.24 19.75 700 8,000 -0.4
13/10/2023
19.96
 14,300 19.96 20.06 19.71 2,500 6,600 -0.2
12/10/2023
19.96
 6,800 20.12 20.12 19.75 300 5,800 -0.3
11/10/2023
20.12
 11,000 19.88 20.49 19.75 400 9,700 -0.5
10/10/2023
19.88
 5,800 20.20 20.44 19.80 3,100 2,400 0.0
09/10/2023
20.20
 700 20.00 20.20 19.88 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |