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

35.70
-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
(2025-11-10) 		1.26 3.66% 1,564,300 -431,100 -16.1
34.49
36.92
35.70
2 tháng
(2025-10-09) 		-0.42 -1.16% 1,971,000 -466,000 -17.4
34.21
36.92
35.70
3 tháng
(2025-09-09) 		0.89 2.55% 2,336,900 -471,800 -17.6
34.21
36.92
35.70
6 tháng
(2025-06-11) 		8.65 31.90% 5,089,200 -779,100 -30.0
26.68
39.25
35.70
12 tháng
(2024-12-13) 		10.44 41.25% 12,556,600 -1,323,513 -45.3
24.30
39.25
35.70
24 tháng
(2023-12-19) 		15.40 75.69% 19,576,300 -1,965,650 -76.3
18.55
39.25
35.70
36 tháng
(2022-12-26) 		18.79 110.74% 23,851,600 -907,350 -26.4
15.95
39.25
35.70
60 tháng
(2021-01-04) 		28.20 373.28% 26,678,600 -61,626 24.5
7.55
39.25
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
16.51
 2,200 16.59 16.59 15.74 600 0 0.0
21/06/2022
16.59
 1,800 16.59 17.11 15.64 500 0 0.0
20/06/2022
16.59
 5,700 16.63 16.71 15.60 1,100 200 0.1
17/06/2022
16.63
 1,800 16.91 16.91 15.74 400 0 0.0
16/06/2022
16.91
 2,300 17.07 17.09 15.88 1,100 0 0.1
15/06/2022
17.07
 23,600 16.89 17.25 15.72 7,300 17,000 -0.8
14/06/2022
16.89
 3,000 17.31 17.31 16.20 0 300 -0.0
13/06/2022
17.31
 3,200 17.69 17.69 16.55 500 1,000 -0.0
10/06/2022
17.69
 800 17.39 17.89 16.77 100 0 0.0
09/06/2022
17.39
 5,500 17.49 17.49 16.51 500 200 0.0
08/06/2022
17.49
 8,300 17.31 18.48 16.12 1,800 2,400 -0.1
07/06/2022
17.31
 800 17.39 17.39 17.29 0 0 0.0
06/06/2022
17.39
 7,100 17.43 17.61 16.22 200 0 0.0
03/06/2022
17.43
 2,100 17.45 17.45 16.65 100 0 0.0
02/06/2022
17.45
 2,300 17.51 17.51 17.31 1,100 0 0.1
01/06/2022
17.51
 2,300 17.51 17.51 17.31 100 0 0.0
31/05/2022
17.51
 10,000 17.89 17.89 17.41 600 0 0.1
30/05/2022
17.89
 7,000 17.89 17.89 17.87 100 800 -0.1
27/05/2022
17.89
 2,200 17.91 17.91 17.67 400 100 0.0
26/05/2022
17.91
 8,000 18.01 18.07 17.65 0 0 0.0
25/05/2022
18.01
 4,400 18.46 18.90 17.51 200 0 0.0
24/05/2022
18.46
 100 18.30 18.46 18.46 0 0 0.0
23/05/2022
18.30
 3,700 18.13 19.04 17.65 100 0 0.0
20/05/2022
18.13
 600 18.86 19.30 18.09 0 0 0.0
19/05/2022
18.86
 2,700 17.97 19.10 17.35 400 0 0.0
18/05/2022
17.97
 2,500 18.90 19.10 17.59 100 0 0.0
17/05/2022
18.90
 8,800 18.58 18.90 17.59 8,400 0 0.8
16/05/2022
18.58
 3,900 18.90 18.90 17.59 2,300 0 0.2
13/05/2022
18.90
 2,200 18.90 18.90 18.30 1,100 0 0.1
12/05/2022
18.90
 6,600 19.08 19.08 17.75 3,300 0 0.3
11/05/2022
19.08
 6,000 19.18 19.18 17.91 3,200 0 0.3
10/05/2022
19.18
 2,500 19.24 19.24 17.91 1,000 0 0.1
09/05/2022
19.24
 4,400 19.30 19.32 18.48 1,700 0 0.2
06/05/2022
19.30
 2,500 19.30 20.45 18.11 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |