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

28.60
-0.50
(-1.72%)
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
(2025-04-21) 		0.30 1.04% 318,900 -37,500 0.0
28.40
29.20
28.60
2 tháng
(2025-03-20) 		-1.90 -6.13% 1,717,900 40,500 2.4
26
31.15
28.60
3 tháng
(2025-02-18) 		-1.40 -4.60% 4,453,200 -20,198 0.4
26
33.68
28.60
6 tháng
(2024-11-20) 		3.09 11.86% 7,199,400 -502,050 -14.1
25.82
33.68
28.60
12 tháng
(2024-05-24) 		7.99 37.83% 11,653,300 -582,450 -21.1
21.09
33.68
28.60
24 tháng
(2023-05-30) 		9.65 49.65% 16,837,000 -556,050 -16.3
19.45
33.68
28.60
36 tháng
(2022-06-06) 		10.49 56.40% 18,874,200 150,574 16.7
17.07
33.68
28.60
60 tháng
(2020-06-15) 		23.87 455.99% 21,562,420 832,934 58.2
5.23
33.68
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2023
22.29
 9,400 22.29 22.29 21.98 1,600 600 0.0
04/10/2023
22.29
 700 22.38 22.38 21.98 400 100 0.0
03/10/2023
22.38
 6,000 22.52 22.52 21.98 700 200 0.0
02/10/2023
22.52
 7,700 22.48 22.52 22.16 500 6,800 -0.3
29/09/2023
22.48
 6,200 22.38 22.61 22.38 3,400 200 0.2
28/09/2023
22.38
 9,100 22.27 22.61 21.82 7,700 100 0.4
27/09/2023
22.27
 74,200 22.57 22.57 21.71 61,700 0 3.0
26/09/2023
22.57
 33,900 22.79 22.79 21.80 22,700 100 1.1
25/09/2023
22.79
 34,600 22.93 23.47 22.16 1,200 300 0.0
22/09/2023
22.93
 19,400 22.97 22.97 22.23 6,600 8,300 -0.1
21/09/2023
22.97
 2,900 23.06 23.06 22.88 600 2,100 -0.1
20/09/2023
23.06
 21,200 23.42 23.52 22.84 1,200 16,000 -0.8
19/09/2023
23.42
 14,500 23.52 23.56 22.93 2,100 100 0.1
18/09/2023
23.52
 16,400 23.42 23.52 22.84 0 0 0
15/09/2023
23.42
 5,400 23.15 23.74 23.06 4,600 0 0.2
14/09/2023
23.15
 700 23.24 23.24 23.06 300 0 0.0
13/09/2023
23.24
 13,200 23.15 23.29 23.06 10,500 200 0.5
12/09/2023
23.15
 4,900 23.06 23.20 22.79 3,800 0 0.2
11/09/2023
23.06
 20,000 23.42 23.42 22.79 3,700 8,400 -0.2
08/09/2023
23.42
 12,600 23.42 23.47 23.06 2,700 9,800 -0.4
07/09/2023
23.42
 20,700 23.61 23.61 23.42 6,100 16,900 -0.6
06/09/2023
23.61
 14,800 23.97 23.97 23.61 4,100 4,500 -0.0
05/09/2023
23.97
 30,700 23.02 23.97 22.88 28,100 0 1.5
31/08/2023
23.02
 17,500 23.97 23.97 23.02 1,000 0 0.1
30/08/2023
23.97
 44,600 23.83 24.10 22.88 25,000 0 1.3
29/08/2023
23.83
 66,800 23.24 23.97 22.38 42,100 0 2.2
28/08/2023
23.24
 27,100 22.97 23.52 22.18 23,000 0 1.2
25/08/2023
22.97
 54,100 22.61 23.06 21.71 46,300 0 2.3
24/08/2023
22.61
 154,300 21.93 22.61 21.80 128,500 0 6.3
23/08/2023
21.93
 55,200 21.37 22.59 21.37 48,800 0 2.3
22/08/2023
21.37
 29,000 21.37 21.37 20.58 24,700 0 1.2
21/08/2023
21.37
 4,800 21.34 21.41 20.80 2,700 300 0.1
18/08/2023
21.34
 31,100 21.28 21.34 20.21 22,100 0 1.0
17/08/2023
21.28
 27,900 21.64 21.64 21.28 0 0 0
16/08/2023
21.64
 20,100 21.68 21.71 21.25 5,500 0 0.3
15/08/2023
21.68
 3,600 21.64 21.71 21.62 600 0 0.0
14/08/2023
21.64
 37,600 21.57 21.71 21.57 1,700 0 0.1
11/08/2023
21.57
 12,000 21.62 21.62 21.28 7,500 0 0.4
10/08/2023
21.62
 6,100 21.53 21.66 21.28 3,600 0 0.2
09/08/2023
21.53
 30,000 21.19 21.84 21.25 3,200 0 0.2
08/08/2023
21.19
 26,000 21.05 21.23 20.98 0 0 0
07/08/2023
21.05
 25,600 21.71 21.71 21.03 200 0 0.0
04/08/2023
21.71
 12,700 21.71 21.71 21.43 1,300 0 0.1
03/08/2023
21.71
 14,600 21.98 21.98 21.50 3,500 0 0.2
02/08/2023
21.98
 14,100 22.07 22.07 21.71 0 0 0
01/08/2023
22.07
 14,600 22.29 22.29 21.71 1,000 0 0.0
31/07/2023
22.29
 53,500 21.93 22.61 21.66 33,100 0 1.6
28/07/2023
21.93
 19,200 22.16 22.16 21.62 3,900 0 0.2
27/07/2023
22.16
 55,700 22.05 22.70 21.53 35,200 0 1.7
26/07/2023
22.05
 12,200 21.75 22.07 21.93 2,600 0 0.1
25/07/2023
21.75
 19,100 21.89 22.11 21.71 1,400 0 0.1
24/07/2023
21.89
 34,900 23.24 23.24 21.80 6,400 0 0.3
21/07/2023
23.24
 27,800 22.70 23.74 21.93 20,100 0 1.0
20/07/2023
22.70
 209,300 22.61 23.06 21.59 200 193,300 -9.3
19/07/2023
22.61
 56,800 21.71 23.20 21.66 16,700 0 0.9
18/07/2023
21.71
 16,000 21.68 21.71 21.48 0 0 0
17/07/2023
21.68
 12,000 21.62 21.71 21.43 1,100 0 0.1
14/07/2023
21.62
 14,700 21.64 21.71 21.57 5,000 3,000 0.1
13/07/2023
21.64
 21,200 21.66 21.68 21.48 2,900 0 0.1
12/07/2023
21.66
 34,700 21.64 21.66 21.30 0 0 0
11/07/2023
21.64
 3,500 21.48 21.71 21.28 0 0 0
10/07/2023
21.48
 8,100 21.48 21.71 21.25 400 0 0.0
07/07/2023
21.48
 8,500 21.71 21.71 21.30 0 0 0
06/07/2023
21.71
 19,100 22.07 22.07 21.71 11,300 0 0.5
05/07/2023
22.07
 10,400 22.00 22.07 21.98 2,500 0 0.1
04/07/2023
22.00
 1,000 22.09 22.09 21.71 500 0 0.0
03/07/2023
22.09
 5,700 22.25 22.59 21.37 1,500 100 0.1
30/06/2023
22.25
 53,200 21.19 22.43 21.19 51,400 4,500 2.3
29/06/2023
21.19
 9,800 21.46 21.71 21.16 16,100 0 0.8
28/06/2023
21.46
 4,400 21.48 21.48 21.10 500 3,100 -0.1
27/06/2023
21.48
 13,200 20.98 21.91 21.14 3,800 7,700 -0.2
26/06/2023
20.98
 2,900 20.85 21.46 20.98 10,500 0 0.5
23/06/2023
20.85
 4,100 21.43 21.57 20.85 100 100 0.0
22/06/2023
21.43
 6,300 21.62 21.71 21.25 1,300 3,000 -0.1
21/06/2023
21.62
 24,400 21.89 22.11 21.16 600 21,300 -1.0
20/06/2023
21.89
 21,500 21.93 22.16 21.19 16,500 0 0.8
19/06/2023
21.93
 36,600 22.54 22.54 21.12 20,800 0 1.0
16/06/2023
22.54
 61,100 21.16 22.54 20.62 48,800 100 2.4
15/06/2023
21.16
 18,700 20.55 21.16 20.35 10,500 100 0.5
14/06/2023
20.55
 8,100 21.16 21.39 20.51 1,100 1,400 -0.0
13/06/2023
21.16
 3,400 21.21 21.21 20.46 2,300 200 0.1
12/06/2023
21.21
 13,500 21.21 21.21 20.35 3,500 0 0.2
09/06/2023
21.21
 1,300 21.21 21.21 21.03 0 0 0
08/06/2023
21.21
 9,100 20.35 21.66 20.24 3,200 100 0.1
07/06/2023
20.35
 45,000 20.08 21.48 19.99 17,200 0 0.8
06/06/2023
20.08
 8,100 20.12 20.35 19.72 3,500 2,000 0.1
05/06/2023
20.12
 15,700 20.30 20.35 20.12 1,000 0 0.0
02/06/2023
20.30
 11,600 19.76 20.30 19.49 7,800 0 0.3
01/06/2023
19.76
 600 19.90 19.90 19.49 100 0 0.0
31/05/2023
19.90
 60,000 19.45 19.90 19.11 57,300 100 2.5
30/05/2023
19.45
 12,200 19.69 19.83 19.22 1,300 2,000 -0.0
29/05/2023
19.69
 5,600 19.63 19.90 19.06 3,200 0 0.1
26/05/2023
19.63
 23,700 18.77 20.08 18.81 15,300 2,000 0.6
25/05/2023
18.77
 11,800 19.15 19.35 18.77 0 0 0
24/05/2023
19.15
 4,100 19.06 19.17 18.99 100 100 0
23/05/2023
19.06
 28,600 19.49 19.90 19.02 100 0 0.0
22/05/2023
19.49
 16,800 19.54 19.56 19.31 800 0 0.0
19/05/2023
19.54
 9,000 19.67 20.06 19.45 20,500 1,300 0.9
18/05/2023
19.67
 132,800 19.04 19.67 18.86 65,200 600 2.8
17/05/2023
19.04
 6,400 19.13 19.67 18.86 1,400 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |