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

36.70
0.40
(1.10%)
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
(2025-11-17) 		0.02 0.05% 1,643,300 -384,800 -14.4
35.05
36.92
36.30
2 tháng
(2025-10-17) 		0.11 0.31% 2,049,200 -460,500 -17.2
34.21
36.92
36.30
3 tháng
(2025-09-17) 		0.30 0.83% 2,416,700 -439,700 -16.4
34.21
36.92
36.30
6 tháng
(2025-06-19) 		8.71 31.91% 5,081,600 -738,700 -28.8
26.92
39.25
36.30
12 tháng
(2024-12-23) 		10.88 43.28% 12,602,900 -1,321,713 -45.2
24.30
39.25
36.30
24 tháng
(2023-12-27) 		15.31 73.97% 19,735,700 -1,975,250 -76.9
18.55
39.25
36.30
36 tháng
(2023-01-03) 		19.76 121.72% 23,975,000 -969,750 -29.1
15.95
39.25
36.30
60 tháng
(2021-01-11) 		27.22 309.97% 26,733,700 -144,926 20.7
8.21
39.25
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
24.63
 4,000 24.72 24.76 24.40 1,100 600 0.0
03/10/2024
24.72
 9,800 24.76 24.85 24.49 1,700 0 0.0
02/10/2024
24.76
 14,900 24.45 24.85 24.40 2,200 0 0.1
01/10/2024
24.94
 28,000 25.39 25.48 24.49 4,000 200 0.1
30/09/2024
25.43
 86,400 24.45 25.92 24.13 50,600 0 1.4
27/09/2024
24.85
 23,300 24.76 24.94 24.54 2,800 300 0.1
26/09/2024
24.98
 46,800 24.54 25.03 24.27 20,300 3,000 0.5
25/09/2024
24.94
 57,300 24.36 24.94 24.36 14,800 0 0.4
24/09/2024
24.67
 14,500 23.96 25.03 23.96 4,100 0 0.1
23/09/2024
24.58
 25,000 23.78 24.76 23.78 2,400 0 0.1
20/09/2024
24.18
 62,300 23.78 24.18 23.64 39,100 1,300 1.0
19/09/2024
24.13
 72,300 23.78 24.31 23.69 10,200 8,800 0.0
18/09/2024
24.13
 72,700 24.13 24.22 23.42 31,200 400 0.8
17/09/2024
24.22
 13,000 23.38 24.22 23.33 5,900 300 0.2
16/09/2024
24.13
 155,500 23.24 24.22 22.97 1,300 109,600 -2.8
13/09/2024
24.67
 54,900 24.58 25.43 23.33 10,300 3,200 0.2
12/09/2024
24.67
 121,400 25.61 25.65 24.67 1,600 20,300 -0.5
11/09/2024
26.50
 21,800 25.83 26.50 25.70 300 19,200 -0.5
10/09/2024
26.59
 24,800 26.15 26.64 25.74 2,300 18,200 -0.5
09/09/2024
26.68
 8,000 26.32 26.68 25.92 0 0 0
06/09/2024
26.82
 22,700 26.73 26.82 26.28 13,300 1,400 0.4
05/09/2024
26.77
 11,900 26.10 26.82 26.10 2,300 0 0.1
04/09/2024
26.91
 13,700 26.06 27.17 25.74 3,200 400 0.1
30/08/2024
27.17
 73,500 26.19 27.67 26.19 54,700 0 1.6
29/08/2024
26.19
 23,100 26.10 26.19 25.74 10,100 0 0.3
28/08/2024
25.92
 28,100 25.57 26.06 25.43 100 0 0.0
27/08/2024
25.88
 11,400 26.01 26.10 25.48 2,100 300 0.1
26/08/2024
25.92
 23,200 25.12 26.10 25.12 500 2,400 -0.1
23/08/2024
26.06
 22,800 25.74 26.06 25.48 7,300 4,200 0.1
22/08/2024
25.92
 7,200 26.15 26.15 25.57 400 300 0.0
21/08/2024
25.57
 11,900 25.48 25.70 25.39 400 1,500 -0.0
20/08/2024
25.70
 27,000 25.57 25.70 25.48 800 2,000 -0.0
19/08/2024
25.57
 16,400 25.65 25.65 25.03 2,700 8,500 -0.2
16/08/2024
25.65
 52,300 24.58 25.65 24.49 41,700 3,700 1.1
15/08/2024
24.49
 8,800 24.09 24.98 24.09 3,400 0 0.1
14/08/2024
24.09
 13,300 23.51 24.09 23.46 900 4,200 -0.1
13/08/2024
24.05
 16,900 23.87 24.05 23.29 7,500 700 0.2
12/08/2024
23.96
 12,400 24.89 24.89 23.51 1,000 1,000 0.0
09/08/2024
23.96
 8,200 23.51 24.13 23.51 100 100 0
08/08/2024
23.91
 40,100 23.87 24.05 23.24 2,900 24,400 -0.6
07/08/2024
23.55
 10,700 23.51 23.64 23.24 0 800 -0.0
06/08/2024
23.51
 32,100 22.93 23.51 22.62 400 4,900 -0.1
05/08/2024
22.93
 50,100 24.81 24.81 22.93 2,800 14,100 -0.3
02/08/2024
24.63
 43,100 25.21 25.30 24.18 4,700 9,400 -0.1
01/08/2024
25.92
 40,700 25.88 25.92 25.03 2,200 0 0.1
31/07/2024
26.68
 40,900 26.68 26.82 25.65 22,600 0 0.7
30/07/2024
26.41
 40,000 25.97 26.82 25.57 2,500 1,100 0.0
29/07/2024
26.37
 52,000 26.64 26.64 25.57 2,500 1,100 0.0
26/07/2024
26.82
 53,700 26.55 27.26 25.43 6,200 0 0.2
25/07/2024
26.82
 15,500 26.06 27.62 25.92 600 1,700 -0.0
24/07/2024
26.73
 104,800 25.92 27.17 25.25 4,300 4,600 -0.0
23/07/2024
27.13
 115,900 29.14 29.23 27.13 0 1,000 -0.0
22/07/2024
29.14
 112,800 29.23 30.39 28.60 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
29.14
 338,300 27.71 29.14 27.71 0 141,600 -4.5
18/07/2024
27.26
 72,200 26.82 27.26 25.92 10,100 3,000 0.4
17/07/2024
26.95
 148,700 29.90 29.95 26.95 15,300 15,500 -0.0
16/07/2024
28.96
 106,700 27.53 29.10 27.53 6,600 34,000 -1.8
15/07/2024
27.22
 326,100 25.97 27.22 25.97 21,600 91,000 -4.2
12/07/2024
25.48
 42,600 25.52 25.57 25.30 2,000 2,200 -0.0
11/07/2024
25.43
 33,700 25.52 25.52 24.94 1,800 0 0.1
10/07/2024
25.52
 58,100 25.43 25.70 25.25 0 8,100 -0.5
09/07/2024
25.48
 104,300 25.03 25.70 24.85 200 28,300 -1.6
08/07/2024
24.94
 53,900 24.81 25.48 24.63 1,200 8,400 -0.4
05/07/2024
24.63
 67,200 23.73 25.48 23.73 0 7,300 -0.4
04/07/2024
24.27
 94,200 22.35 24.27 22.35 1,300 10,800 -0.5
03/07/2024
22.70
 15,700 22.39 22.79 22.35 1,700 200 0.1
02/07/2024
22.35
 4,600 22.44 22.75 22.15 400 0 0.0
01/07/2024
22.75
 10,000 22.39 22.79 22.06 2,500 0 0.1
28/06/2024
22.75
 8,400 22.75 22.75 22.44 4,500 0 0.2
27/06/2024
22.75
 2,900 22.75 22.79 22.57 1,200 0 0.1
26/06/2024
22.75
 25,300 22.35 22.93 22.12 2,200 500 0.1
25/06/2024
22.06
 4,100 22.06 22.06 21.90 300 0 0.0
24/06/2024
22.06
 16,700 21.70 22.21 21.68 1,000 500 0.0
21/06/2024
22.21
 10,900 21.79 22.21 21.59 6,600 0 0.3
20/06/2024
21.79
 8,600 21.68 21.81 21.32 1,600 0 0.1
19/06/2024
21.68
 15,300 21.23 21.68 21.23 5,800 0 0.3
18/06/2024
21.23
 14,100 21.16 21.23 21.01 1,700 600 0.1
17/06/2024
21.16
 2,000 20.87 21.19 20.78 500 0 0.0
14/06/2024
20.87
 7,000 20.92 21.23 20.74 600 0 0.0
13/06/2024
20.92
 5,900 20.89 21.01 20.83 0 200 -0.0
12/06/2024
20.89
 2,800 20.60 20.98 20.60 500 500 0.0
11/06/2024
20.76
 9,200 20.98 20.98 20.56 300 0 0.0
10/06/2024
21.01
 1,800 21.07 21.07 21.01 100 0 0.0
07/06/2024
20.83
 22,600 20.89 20.89 20.56 0 14,800 -0.7
06/06/2024
20.92
 11,300 20.78 20.92 20.58 700 100 0.0
05/06/2024
20.92
 32,000 21.01 21.01 20.78 0 26,400 -1.2
04/06/2024
21.01
 54,100 20.56 21.01 20.51 2,500 500 0.1
03/06/2024
20.51
 15,000 20.43 20.56 20.43 300 0 0.0
31/05/2024
20.43
 11,900 20.47 20.56 20.22 3,800 0 0.2
30/05/2024
20.47
 11,600 20.60 20.60 19.71 5,100 0 0.2
29/05/2024
20.96
 39,400 19.71 20.96 19.58 9,400 0 0.4
28/05/2024
19.71
 12,500 19.80 19.80 19.62 4,100 0 0.2
27/05/2024
19.80
 3,100 19.55 19.80 19.51 600 500 0.0
24/05/2024
19.73
 25,100 19.80 19.80 19.49 1,100 200 0.0
23/05/2024
19.80
 11,200 19.87 19.89 19.62 2,700 100 0.1
22/05/2024
19.67
 9,700 19.78 20.11 19.62 2,500 600 0.1
21/05/2024
19.78
 25,100 19.89 19.89 19.67 1,500 0 0.1
20/05/2024
19.89
 38,200 19.84 20.07 18.79 9,400 0 0.4
17/05/2024
19.84
 39,600 19.82 19.89 19.53 1,700 1,600 0.0
16/05/2024
19.84
 17,700 19.35 19.84 19.17 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |