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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 566,400 113,000 4.2
34.65
37.40
35
2 tháng
(2025-11-28) 		-1.92 -5.20% 1,499,000 185,700 6.9
34.65
37.40
35
3 tháng
(2025-10-29) 		0.18 0.53% 2,712,600 -289,400 -10.9
34.49
37.40
35
6 tháng
(2025-07-31) 		1.82 5.49% 4,597,200 -586,700 -22.3
33.18
39.25
35
12 tháng
(2025-02-03) 		8.62 32.69% 12,501,400 -1,091,048 -37.6
24.30
39.25
35
24 tháng
(2024-02-07) 		16.10 85.16% 20,451,900 -1,820,350 -71.2
18.55
39.25
35
36 tháng
(2023-02-13) 		18.24 108.81% 24,501,200 -982,650 -30.9
16.28
39.25
35
60 tháng
(2021-02-22) 		24.33 228.03% 27,275,300 -176,826 17.3
9.62
39.25
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
16.14
 100 16.18 16.18 16.14 0 0 0.0
10/11/2022
16.18
 400 16.26 16.26 15.52 100 0 0.0
09/11/2022
16.26
 100 16.28 16.28 16.26 0 0 0.0
08/11/2022
16.28
 200 16.63 16.63 15.92 100 0 0.0
07/11/2022
16.63
 4,600 16.32 17.11 16.63 400 0 0.0
04/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
03/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
02/11/2022
16.32
 1,600 16.32 16.32 16.32 0 0 0.0
01/11/2022
16.32
 2,600 17.19 17.51 16.32 300 0 0.0
31/10/2022
17.19
 3,700 16.85 17.61 16.71 2,000 0 0.1
28/10/2022
16.85
 9,800 16.39 16.91 16.32 3,000 200 0.1
27/10/2022
16.39
 700 16.24 16.51 16.39 300 0 0.0
26/10/2022
16.24
 800 16.67 16.67 15.52 200 0 0.0
25/10/2022
16.67
 900 16.71 16.71 15.58 600 0 0.0
24/10/2022
16.71
 5,700 16.89 17.29 15.72 1,700 0 0.1
21/10/2022
16.89
 1,800 16.32 17.45 15.20 300 0 0.0
20/10/2022
16.32
 100 16.63 16.63 16.32 0 0 0
19/10/2022
16.63
 1,100 17.09 17.09 16.63 0 0 0
18/10/2022
17.09
 1,200 17.01 17.09 16.71 1,000 0 0.0
17/10/2022
17.01
 2,500 16.91 17.01 16.71 1,700 0 0.1
14/10/2022
16.91
 2,600 16.91 17.09 16.71 100 0 0.0
13/10/2022
16.91
 3,900 16.91 16.91 16.30 2,100 1,200 0.0
12/10/2022
16.91
 2,000 17.07 17.07 16.91 0 0 0.0
11/10/2022
17.07
 1,200 17.07 17.47 15.92 900 0 0.0
10/10/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
07/10/2022
17.07
 500 17.11 17.11 16.02 100 0 0.0
06/10/2022
17.11
 400 17.07 17.11 17.11 0 0 0.0
05/10/2022
17.07
 200 17.05 17.07 17.07 0 0 0.0
04/10/2022
17.05
 1,200 17.11 17.11 16.33 1,000 0 0.0
03/10/2022
17.11
 0 17.11 17.11 17.11 0 0 0.0
30/09/2022
17.11
 1,900 17.11 17.51 16.91 500 0 0.0
29/09/2022
17.11
 1,800 16.95 17.11 17.03 400 0 0.0
28/09/2022
16.95
 3,100 17.43 17.71 16.95 2,300 0 0.1
27/09/2022
17.43
 3,200 17.45 17.87 17.11 2,900 0 0.1
26/09/2022
17.45
 1,900 17.51 17.51 16.95 1,100 0 0.0
23/09/2022
17.51
 2,800 17.29 17.51 16.95 2,800 0 0.1
22/09/2022
17.29
 900 16.99 17.29 16.97 100 0 0.0
21/09/2022
16.99
 2,000 17.69 17.69 16.99 800 0 0.0
20/09/2022
17.69
 1,500 17.35 17.83 17.07 500 0 0.0
19/09/2022
17.35
 6,500 17.77 18.30 17.35 400 0 0.0
16/09/2022
17.77
 2,300 17.77 17.77 17.33 2,000 0 0.1
15/09/2022
17.77
 300 17.83 17.83 17.19 100 0 0.0
14/09/2022
17.83
 100 17.85 17.85 17.83 0 0 0.0
13/09/2022
17.85
 3,500 17.77 17.85 17.51 100 0 0.0
12/09/2022
17.77
 9,600 17.85 17.85 17.53 0 60 0.0
09/09/2022
17.85
 1,100 17.51 17.91 17.51 500 0 0.0
08/09/2022
17.51
 1,800 17.51 17.91 17.05 400 0 0.0
07/09/2022
17.51
 2,400 17.77 17.95 17.03 200 0 0.0
06/09/2022
17.77
 1,500 18.09 18.09 17.51 100 0 0.0
05/09/2022
18.09
 1,600 17.53 18.48 17.55 100 0 0.0
31/08/2022
17.53
 36,500 17.91 18.03 17.53 30,500 0 1.3
30/08/2022
17.91
 7,700 18.09 18.09 17.69 1,300 0 0.1
29/08/2022
18.09
 1,100 18.11 18.11 17.71 100 0 0.0
26/08/2022
18.11
 30,100 18.11 18.11 17.91 10,300 0 0.5
25/08/2022
18.11
 400 18.03 18.11 17.75 0 0 0.1
24/08/2022
18.03
 8,900 18.11 18.11 17.71 1,200 0 0.1
23/08/2022
18.11
 18,800 18.23 18.23 17.91 400 0 0.0
22/08/2022
18.23
 4,200 18.50 18.50 17.89 100 0 0.0
19/08/2022
18.50
 11,500 18.30 18.50 17.91 3,000 0 0.1
18/08/2022
18.30
 5,300 18.46 18.46 17.53 1,000 0 0.0
17/08/2022
18.46
 7,900 18.03 18.62 17.91 800 0 0.0
16/08/2022
18.03
 7,800 18.84 18.84 18.03 300 0 0.0
15/08/2022
18.84
 5,000 19.10 19.10 17.99 1,900 0 0.1
12/08/2022
19.10
 10,800 18.30 19.10 17.83 5,800 0 0.3
11/08/2022
18.30
 11,900 18.38 18.50 17.91 7,500 0 0.3
10/08/2022
18.38
 8,600 18.90 19.68 18.34 200 0 0.0
09/08/2022
18.90
 2,800 18.70 19.30 18.70 2,300 0 0.1
08/08/2022
18.70
 8,400 19.68 19.68 18.70 100 0 0.0
05/08/2022
19.68
 3,700 19.70 19.88 18.98 2,100 0 0.1
04/08/2022
19.70
 6,100 19.00 19.84 18.90 3,400 0 0.2
03/08/2022
19.00
 4,600 19.70 19.70 19.00 300 0 0.0
02/08/2022
19.70
 3,300 19.70 20.69 18.70 1,000 100 0.0
01/08/2022
19.70
 13,800 19.50 20.81 19.06 7,500 0 0.4
29/07/2022
19.50
 14,100 18.30 19.50 17.15 9,700 0 0.5
28/07/2022
18.30
 10,000 17.49 18.30 16.71 8,200 100 0.4
27/07/2022
17.49
 3,000 17.09 17.49 16.35 1,300 100 0.1
26/07/2022
17.09
 400 17.49 17.49 16.43 200 0 0.0
25/07/2022
17.49
 1,000 17.49 17.51 17.49 0 0 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/07/2022
17.49
 3,100 17.03 18.21 16.45 0 0 0.0
21/07/2022
17.03
 3,900 16.91 17.11 16.81 2,400 0 0.2
20/07/2022
16.91
 1,100 16.91 16.91 16.71 0 0 0.2
19/07/2022
16.91
 200 16.99 16.99 16.91 0 0 0.2
18/07/2022
16.99
 6,100 16.77 17.11 16.14 2,200 0 0.2
15/07/2022
16.77
 1,400 16.89 17.59 16.77 100 0 0.0
14/07/2022
16.89
 5,600 16.91 17.11 16.89 2,500 0 0.2
13/07/2022
16.91
 3,400 16.51 16.91 16.79 600 0 0.1
12/07/2022
16.51
 3,400 17.51 17.51 16.51 500 0 0.0
11/07/2022
17.51
 4,400 17.11 17.51 16.71 2,800 0 0.2
08/07/2022
17.11
 5,100 16.59 17.11 15.82 3,200 0 0.2
07/07/2022
16.59
 1,800 17.83 18.19 16.59 100 0 0.0
06/07/2022
17.83
 2,700 18.28 18.28 17.13 2,300 0 0.2
05/07/2022
18.28
 2,600 18.44 19.10 17.21 1,300 0 0.1
04/07/2022
18.44
 500 18.46 18.56 18.44 500 0 0.0
01/07/2022
18.46
 6,000 18.62 18.68 17.35 700 100 0.1
30/06/2022
18.62
 2,700 17.91 18.64 16.93 1,500 100 0.1
29/06/2022
17.91
 5,800 16.87 17.91 16.08 4,800 0 0.4
28/06/2022
16.87
 4,000 16.79 16.87 16.69 800 0 0.1
27/06/2022
16.79
 800 16.65 16.99 16.71 800 0 0.1
24/06/2022
16.65
 1,900 16.00 16.65 15.84 300 0 0.0
23/06/2022
16.00
 7,200 16.51 17.11 15.44 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |