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

28.20
0.10
(0.36%)
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
(2026-09-08) 		0.05 0.18% 312,100 65,946 0.6
27.70
29.40
28.20
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.20
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.20
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.20
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.20
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.20
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.20
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
16.00
 900 14.95 16.02 14.95 600 0 0.0
24/10/2022
16.04
 5,700 16.59 16.59 15.09 1,700 0 0.1
21/10/2022
16.21
 1,800 14.59 16.75 14.59 300 0 0.0
20/10/2022
15.66
 100 15.66 15.66 15.66 0 0 0
19/10/2022
15.96
 1,100 16.00 16.04 15.96 0 0 0
18/10/2022
16.40
 1,200 16.04 16.40 16.04 1,000 0 0.0
17/10/2022
16.33
 2,500 16.04 16.33 16.04 1,700 0 0.1
14/10/2022
16.23
 2,600 16.04 16.40 16.04 100 0 0.0
13/10/2022
16.23
 3,900 15.64 16.23 15.64 2,100 1,200 0.0
12/10/2022
16.23
 2,000 16.23 16.23 16.23 0 0 0.0
11/10/2022
16.38
 1,200 16.77 16.77 15.28 900 0 0.0
10/10/2022
16.38
 0 16.38 16.38 16.38 0 0 0.0
07/10/2022
16.38
 500 15.37 16.38 15.37 100 0 0.0
06/10/2022
16.42
 400 16.42 16.42 16.42 0 0 0.0
05/10/2022
16.38
 200 16.38 16.38 16.38 0 0 0.0
04/10/2022
16.36
 1,200 15.68 16.36 15.68 1,000 0 0.0
03/10/2022
16.42
 0 16.42 16.42 16.42 0 0 0.0
30/09/2022
16.42
 1,900 16.75 16.80 16.23 500 0 0.0
29/09/2022
16.42
 1,800 16.42 16.42 16.35 400 0 0.0
28/09/2022
16.27
 3,100 17.00 17.00 16.27 2,300 0 0.1
27/09/2022
16.73
 3,200 16.75 17.15 16.42 2,900 0 0.1
26/09/2022
16.75
 1,900 16.42 16.75 16.27 1,100 0 0.0
23/09/2022
16.80
 2,800 16.80 16.80 16.27 2,800 0 0.1
22/09/2022
16.59
 900 16.31 16.59 16.29 100 0 0.0
21/09/2022
16.31
 2,000 16.42 16.80 16.31 800 0 0.0
20/09/2022
16.98
 1,500 17.11 17.11 16.38 500 0 0.0
19/09/2022
16.65
 6,500 17.05 17.57 16.65 400 0 0.0
16/09/2022
17.05
 2,300 16.63 17.05 16.63 2,000 0 0.1
15/09/2022
17.05
 300 16.52 17.05 16.50 100 0 0.0
14/09/2022
17.11
 100 17.11 17.11 17.11 0 0 0.0
13/09/2022
17.13
 3,500 16.80 17.13 16.80 100 0 0.0
12/09/2022
17.05
 9,600 17.13 17.13 16.82 0 60 0.0
09/09/2022
17.13
 1,100 17.19 17.19 16.80 500 0 0.0
08/09/2022
16.80
 1,800 16.36 17.19 16.36 400 0 0.0
07/09/2022
16.80
 2,400 17.22 17.22 16.35 200 0 0.0
06/09/2022
17.05
 1,500 17.19 17.19 16.80 100 0 0.0
05/09/2022
17.36
 1,600 17.72 17.74 16.84 100 0 0.0
31/08/2022
16.82
 36,500 17.01 17.30 16.82 30,500 0 1.3
30/08/2022
17.19
 7,700 17.01 17.19 16.98 1,300 0 0.1
29/08/2022
17.36
 1,100 17.38 17.38 17.00 100 0 0.0
26/08/2022
17.38
 30,100 17.34 17.38 17.19 10,300 0 0.5
25/08/2022
17.38
 400 17.05 17.38 17.03 0 0 0.1
24/08/2022
17.30
 8,900 17.19 17.32 17.00 1,200 0 0.1
23/08/2022
17.38
 18,800 17.45 17.49 17.19 400 0 0.0
22/08/2022
17.49
 4,200 17.19 17.49 17.17 100 0 0.0
19/08/2022
17.76
 11,500 17.22 17.76 17.19 3,000 0 0.1
18/08/2022
17.57
 5,300 17.38 17.64 16.82 1,000 0 0.0
17/08/2022
17.72
 7,900 17.87 17.87 17.19 800 0 0.0
16/08/2022
17.30
 7,800 17.30 17.38 17.30 300 0 0.0
15/08/2022
18.08
 5,000 17.95 18.29 17.26 1,900 0 0.1
12/08/2022
18.33
 10,800 17.26 18.33 17.11 5,800 0 0.3
11/08/2022
17.57
 11,900 17.76 17.76 17.19 7,500 0 0.3
10/08/2022
17.64
 8,600 17.61 18.89 17.61 200 0 0.0
09/08/2022
18.14
 2,800 17.95 18.52 17.95 2,300 0 0.1
08/08/2022
17.95
 8,400 18.22 18.71 17.95 100 0 0.0
05/08/2022
18.89
 3,700 19.08 19.08 18.22 2,100 0 0.1
04/08/2022
18.90
 6,100 18.52 19.04 18.14 3,400 0 0.2
03/08/2022
18.24
 4,600 18.33 18.71 18.24 300 0 0.0
02/08/2022
18.90
 3,300 17.95 19.86 17.95 1,000 100 0.0
01/08/2022
18.90
 13,800 18.47 19.97 18.29 7,500 0 0.4
29/07/2022
18.71
 14,100 16.46 18.71 16.46 9,700 0 0.5
28/07/2022
17.57
 10,000 16.04 17.57 16.04 8,200 100 0.4
27/07/2022
16.78
 3,000 15.72 16.78 15.70 1,300 100 0.1
26/07/2022
16.40
 400 15.79 16.40 15.77 200 0 0.0
25/07/2022
16.78
 1,000 16.80 16.80 16.78 0 0 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/07/2022
16.78
 3,100 15.79 17.47 15.79 0 0 0.0
21/07/2022
16.35
 3,900 16.14 16.42 16.14 2,400 0 0.2
20/07/2022
16.23
 1,100 16.23 16.23 16.04 0 0 0.2
19/07/2022
16.23
 200 16.23 16.23 16.23 0 0 0.2
18/07/2022
16.31
 6,100 16.40 16.42 15.49 2,200 0 0.2
15/07/2022
16.10
 1,400 16.88 16.88 16.10 100 0 0.0
14/07/2022
16.21
 5,600 16.23 16.42 16.21 2,500 0 0.2
13/07/2022
16.23
 3,400 16.14 16.23 16.12 600 0 0.1
12/07/2022
15.85
 3,400 16.25 16.42 15.85 500 0 0.0
11/07/2022
16.80
 4,400 16.42 16.80 16.04 2,800 0 0.2
08/07/2022
16.42
 5,100 16.23 16.42 15.18 3,200 0 0.2
07/07/2022
15.93
 1,800 17.45 17.45 15.93 100 0 0.0
06/07/2022
17.11
 2,700 16.44 17.15 16.44 2,300 0 0.2
05/07/2022
17.55
 2,600 18.33 18.33 16.52 1,300 0 0.1
04/07/2022
17.70
 500 17.82 17.82 17.70 500 0 0.0
01/07/2022
17.72
 6,000 16.80 17.93 16.65 700 100 0.1
30/06/2022
17.87
 2,700 17.19 17.89 16.25 1,500 100 0.1
29/06/2022
17.19
 5,800 15.51 17.19 15.43 4,800 0 0.4
28/06/2022
16.19
 4,000 16.06 16.19 16.02 800 0 0.1
27/06/2022
16.12
 800 16.04 16.31 16.04 800 0 0.1
24/06/2022
15.98
 1,900 15.20 15.98 15.20 300 0 0.0
23/06/2022
15.35
 7,200 15.22 16.42 14.82 0 0 0.0
22/06/2022
15.85
 2,200 15.12 15.89 15.10 600 0 0.0
21/06/2022
15.93
 1,800 15.09 16.42 15.01 500 0 0.0
20/06/2022
15.93
 5,700 15.01 16.04 14.97 1,100 200 0.1
17/06/2022
15.96
 1,800 15.28 16.04 15.10 400 0 0.0
16/06/2022
16.23
 2,300 16.40 16.40 15.24 1,100 0 0.1
15/06/2022
16.38
 23,600 16.56 16.56 15.09 7,300 17,000 -0.8
14/06/2022
16.21
 3,000 15.89 16.61 15.54 0 300 0.0
13/06/2022
16.61
 3,200 16.14 16.94 15.89 500 1,000 0.0
10/06/2022
16.98
 800 17.17 17.17 16.10 100 0 0.0
09/06/2022
16.69
 5,500 15.89 16.75 15.85 500 200 0.0
08/06/2022
16.78
 8,300 16.69 17.74 15.47 1,800 2,400 -0.1
07/06/2022
16.61
 800 16.59 16.61 16.59 0 0 0.0
06/06/2022
16.69
 7,100 16.23 16.90 15.56 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc