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

26.50
0.50
(1.92%)
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
(2025-03-10) 		-5.30 -16.92% 1,759,800 150,200 4.6
26
31.54
26
2 tháng
(2025-02-07) 		-2.72 -9.46% 5,104,800 -376,748 -11.7
26
33.68
26
3 tháng
(2025-01-08) 		-1.48 -5.38% 5,432,800 -341,148 -10.7
26
33.68
26
6 tháng
(2024-10-10) 		-0.30 -1.14% 7,076,500 -365,150 -11.3
25.82
33.68
26
12 tháng
(2024-04-15) 		5.72 28.23% 11,631,300 -649,450 -25.7
19.85
33.68
26
24 tháng
(2023-04-19) 		8.09 45.16% 16,891,400 -339,450 -8.6
17.67
33.68
26
36 tháng
(2022-04-25) 		6.20 31.33% 18,366,400 221,174 19.4
17.07
33.68
26
60 tháng
(2020-05-04) 		21.06 425.87% 20,992,760 878,994 58.4
4.94
33.68
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
26.44
 8,800 26.01 26.78 26.01 2,400 500 0.1
07/11/2024
26.25
 7,500 26.30 26.30 26.11 3,600 0 0.1
06/11/2024
26.30
 15,700 25.58 26.49 25.58 0 0 0
05/11/2024
25.82
 36,700 25.82 26.40 25.54 1,500 0 0.0
04/11/2024
25.82
 11,500 26.78 26.78 25.82 500 400 0.0
01/11/2024
26.78
 24,000 26.92 26.92 26.49 1,000 10,500 -0.3
31/10/2024
26.92
 79,100 26.01 27.26 25.34 72,600 0 2.0
30/10/2024
26.78
 24,000 25.82 26.78 25.82 20,700 0 0.6
29/10/2024
26.30
 20,900 26.16 26.30 26.16 11,600 1,800 0.3
28/10/2024
26.21
 66,200 25.63 26.21 25.44 5,800 3,900 0.1
25/10/2024
26.01
 18,600 26.11 26.30 25.73 1,600 4,100 -0.1
24/10/2024
26.11
 13,500 26.11 26.11 25.44 700 0 0.0
23/10/2024
26.11
 28,700 25.73 26.11 25.63 2,000 7,700 -0.2
22/10/2024
25.82
 8,000 25.63 26.30 25.63 100 4,200 -0.1
21/10/2024
25.92
 1,900 26.06 26.06 25.63 0 1,300 -0.0
18/10/2024
26.06
 18,300 26.06 26.21 25.82 1,500 4,700 -0.1
17/10/2024
26.06
 14,200 25.77 26.30 25.44 2,800 1,400 0.0
16/10/2024
26.11
 12,000 25.82 26.11 25.63 300 0 0.0
15/10/2024
26.21
 2,400 26.40 26.40 25.82 500 0 0.0
14/10/2024
26.35
 2,300 26.01 26.49 26.01 500 0 0.0
11/10/2024
26.35
 8,600 26.30 26.35 25.92 500 3,000 -0.1
10/10/2024
26.30
 6,500 26.35 26.44 25.82 2,900 0 0.1
09/10/2024
26.30
 4,700 26.30 26.35 25.68 1,800 200 0.0
08/10/2024
26.30
 8,900 26.21 26.35 26.21 300 0 0.0
07/10/2024
26.30
 20,000 26.06 26.54 25.44 600 1,100 -0.0
04/10/2024
26.35
 4,000 26.44 26.49 26.11 1,100 600 0.0
03/10/2024
26.44
 9,800 26.49 26.59 26.21 1,700 0 0.0
02/10/2024
26.49
 14,900 26.16 26.59 26.11 2,200 0 0.1
01/10/2024
26.68
 28,000 27.16 27.26 26.21 4,000 200 0.1
30/09/2024
27.21
 86,400 26.16 27.74 25.82 50,600 0 1.4
27/09/2024
26.59
 23,300 26.49 26.68 26.25 2,800 300 0.1
26/09/2024
26.73
 46,800 26.25 26.78 25.97 20,300 3,000 0.5
25/09/2024
26.68
 57,300 26.06 26.68 26.06 14,800 0 0.4
24/09/2024
26.40
 14,500 25.63 26.78 25.63 4,100 0 0.1
23/09/2024
26.30
 25,000 25.44 26.49 25.44 2,400 0 0.1
20/09/2024
25.87
 62,300 25.44 25.87 25.30 39,100 1,300 1.0
19/09/2024
25.82
 72,300 25.44 26.01 25.34 10,200 8,800 0.0
18/09/2024
25.82
 72,700 25.82 25.92 25.06 31,200 400 0.8
17/09/2024
25.92
 13,000 25.01 25.92 24.96 5,900 300 0.2
16/09/2024
25.82
 155,500 24.87 25.92 24.58 1,300 109,600 -2.8
13/09/2024
26.40
 54,900 26.30 27.21 24.96 10,300 3,200 0.2
12/09/2024
26.40
 121,400 27.40 27.45 26.40 1,600 20,300 -0.5
11/09/2024
28.36
 21,800 27.64 28.36 27.50 300 19,200 -0.5
10/09/2024
28.45
 24,800 27.97 28.50 27.54 2,300 18,200 -0.5
09/09/2024
28.55
 8,000 28.17 28.55 27.74 0 0 0
06/09/2024
28.69
 22,700 28.60 28.69 28.12 13,300 1,400 0.4
05/09/2024
28.64
 11,900 27.93 28.69 27.93 2,300 0 0.1
04/09/2024
28.79
 13,700 27.88 29.07 27.54 3,200 400 0.1
30/08/2024
29.07
 73,500 28.02 29.60 28.02 54,700 0 1.6
29/08/2024
28.02
 23,100 27.93 28.02 27.54 10,100 0 0.3
28/08/2024
27.74
 28,100 27.35 27.88 27.21 100 0 0.0
27/08/2024
27.69
 11,400 27.83 27.93 27.26 2,100 300 0.1
26/08/2024
27.74
 23,200 26.87 27.93 26.87 500 2,400 -0.1
23/08/2024
27.88
 22,800 27.54 27.88 27.26 7,300 4,200 0.1
22/08/2024
27.74
 7,200 27.97 27.97 27.35 400 300 0.0
21/08/2024
27.35
 11,900 27.26 27.50 27.16 400 1,500 -0.0
20/08/2024
27.50
 27,000 27.35 27.50 27.26 800 2,000 -0.0
19/08/2024
27.35
 16,400 27.45 27.45 26.78 2,700 8,500 -0.2
16/08/2024
27.45
 52,300 26.30 27.45 26.21 41,700 3,700 1.1
15/08/2024
26.21
 8,800 25.77 26.73 25.77 3,400 0 0.1
14/08/2024
25.77
 13,300 25.15 25.77 25.11 900 4,200 -0.1
13/08/2024
25.73
 16,900 25.54 25.73 24.91 7,500 700 0.2
12/08/2024
25.63
 12,400 26.64 26.64 25.15 1,000 1,000 0.0
09/08/2024
25.63
 8,200 25.15 25.82 25.15 100 100 0
08/08/2024
25.58
 40,100 25.54 25.73 24.87 2,900 24,400 -0.6
07/08/2024
25.20
 10,700 25.15 25.30 24.87 0 800 -0.0
06/08/2024
25.15
 32,100 24.53 25.15 24.20 400 4,900 -0.1
05/08/2024
24.53
 50,100 26.54 26.54 24.53 2,800 14,100 -0.3
02/08/2024
26.35
 43,100 26.97 27.07 25.87 4,700 9,400 -0.1
01/08/2024
27.74
 40,700 27.69 27.74 26.78 2,200 0 0.1
31/07/2024
28.55
 40,900 28.55 28.69 27.45 22,600 0 0.7
30/07/2024
28.26
 40,000 27.78 28.69 27.35 2,500 1,100 0.0
29/07/2024
28.21
 52,000 28.50 28.50 27.35 2,500 1,100 0.0
26/07/2024
28.69
 53,700 28.41 29.17 27.21 6,200 0 0.2
25/07/2024
28.69
 15,500 27.88 29.55 27.74 600 1,700 -0.0
24/07/2024
28.60
 104,800 27.74 29.07 27.02 4,300 4,600 -0.0
23/07/2024
29.03
 115,900 31.18 31.27 29.03 0 1,000 -0.0
22/07/2024
31.18
 112,800 31.27 32.52 30.60 7,700 36,700 -1.0
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/07/2024
31.18
 338,300 29.65 31.18 29.65 0 141,600 -4.5
18/07/2024
29.17
 72,200 28.69 29.17 27.74 10,100 3,000 0.4
17/07/2024
28.84
 148,700 31.99 32.04 28.84 15,300 15,500 -0.0
16/07/2024
30.99
 106,700 29.46 31.13 29.46 6,600 34,000 -1.8
15/07/2024
29.12
 326,100 27.78 29.12 27.78 21,600 91,000 -4.2
12/07/2024
27.26
 42,600 27.31 27.35 27.07 2,000 2,200 -0.0
11/07/2024
27.21
 33,700 27.31 27.31 26.68 1,800 0 0.1
10/07/2024
27.31
 58,100 27.21 27.50 27.02 0 8,100 -0.5
09/07/2024
27.26
 104,300 26.78 27.50 26.59 200 28,300 -1.6
08/07/2024
26.68
 53,900 26.54 27.26 26.35 1,200 8,400 -0.4
05/07/2024
26.35
 67,200 25.39 27.26 25.39 0 7,300 -0.4
04/07/2024
25.97
 94,200 23.91 25.97 23.91 1,300 10,800 -0.5
03/07/2024
24.29
 15,700 23.96 24.39 23.91 1,700 200 0.1
02/07/2024
23.91
 4,600 24.01 24.34 23.69 400 0 0.0
01/07/2024
24.34
 10,000 23.96 24.39 23.60 2,500 0 0.1
28/06/2024
24.34
 8,400 24.34 24.34 24.01 4,500 0 0.2
27/06/2024
24.34
 2,900 24.34 24.39 24.15 1,200 0 0.1
26/06/2024
24.34
 25,300 23.91 24.53 23.67 2,200 500 0.1
25/06/2024
23.60
 4,100 23.60 23.60 23.43 300 0 0.0
24/06/2024
23.60
 16,700 23.22 23.77 23.19 1,000 500 0.0
21/06/2024
23.77
 10,900 23.31 23.77 23.10 6,600 0 0.3
20/06/2024
23.31
 8,600 23.19 23.34 22.81 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |