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

36
0.50
(1.41%)
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
(2025-07-02) 		4.85 15.82% 1,113,200 -91,700 -3.7
30.65
36
36
2 tháng
(2025-06-02) 		6.45 22.20% 1,845,000 -119,800 -4.4
28.55
36
36
3 tháng
(2025-05-05) 		6.30 21.58% 2,340,500 -145,000 -4.1
28.40
36
36
6 tháng
(2025-02-03) 		7.28 25.79% 7,922,800 -504,448 -15.3
26
36
36
12 tháng
(2024-08-06) 		10.35 41.13% 11,241,500 -400,050 -12.0
25.15
36
36
24 tháng
(2023-08-14) 		13.86 64.06% 17,700,700 -865,450 -30.1
19.85
36
36
36 tháng
(2022-08-17) 		15.74 79.70% 20,726,700 -28,326 7.9
17.07
36
36
60 tháng
(2020-08-27) 		28.99 445.43% 23,481,280 695,514 53.2
6.22
36
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2022
18.26
 1,200 18.26 18.69 17.03 900 0 0.0
10/10/2022
18.26
 0 18.26 18.26 18.26 0 0 0.0
07/10/2022
18.26
 500 18.31 18.31 17.14 100 0 0.0
06/10/2022
18.31
 400 18.26 18.31 18.31 0 0 0.0
05/10/2022
18.26
 200 18.24 18.26 18.26 0 0 0.0
04/10/2022
18.24
 1,200 18.31 18.31 17.48 1,000 0 0.0
03/10/2022
18.31
 0 18.31 18.31 18.31 0 0 0.0
30/09/2022
18.31
 1,900 18.31 18.73 18.09 500 0 0.0
29/09/2022
18.31
 1,800 18.14 18.31 18.22 400 0 0.0
28/09/2022
18.14
 3,100 18.65 18.95 18.14 2,300 0 0.1
27/09/2022
18.65
 3,200 18.67 19.12 18.31 2,900 0 0.1
26/09/2022
18.67
 1,900 18.73 18.73 18.14 1,100 0 0.0
23/09/2022
18.73
 2,800 18.50 18.73 18.14 2,800 0 0.1
22/09/2022
18.50
 900 18.18 18.50 18.16 100 0 0.0
21/09/2022
18.18
 2,000 18.92 18.92 18.18 800 0 0.0
20/09/2022
18.92
 1,500 18.56 19.07 18.26 500 0 0.0
19/09/2022
18.56
 6,500 19.01 19.58 18.56 400 0 0.0
16/09/2022
19.01
 2,300 19.01 19.01 18.54 2,000 0 0.1
15/09/2022
19.01
 300 19.07 19.07 18.39 100 0 0.0
14/09/2022
19.07
 100 19.10 19.10 19.07 0 0 0.0
13/09/2022
19.10
 3,500 19.01 19.10 18.73 100 0 0.0
12/09/2022
19.01
 9,600 19.10 19.10 18.75 0 60 0.0
09/09/2022
19.10
 1,100 18.73 19.16 18.73 500 0 0.0
08/09/2022
18.73
 1,800 18.73 19.16 18.24 400 0 0.0
07/09/2022
18.73
 2,400 19.01 19.20 18.22 200 0 0.0
06/09/2022
19.01
 1,500 19.35 19.35 18.73 100 0 0.0
05/09/2022
19.35
 1,600 18.75 19.78 18.78 100 0 0.0
31/08/2022
18.75
 36,500 19.16 19.29 18.75 30,500 0 1.3
30/08/2022
19.16
 7,700 19.35 19.35 18.92 1,300 0 0.1
29/08/2022
19.35
 1,100 19.37 19.37 18.95 100 0 0.0
26/08/2022
19.37
 30,100 19.37 19.37 19.16 10,300 0 0.5
25/08/2022
19.37
 400 19.29 19.37 18.99 0 0 0.1
24/08/2022
19.29
 8,900 19.37 19.37 18.95 1,200 0 0.1
23/08/2022
19.37
 18,800 19.50 19.50 19.16 400 0 0.0
22/08/2022
19.50
 4,200 19.80 19.80 19.14 100 0 0.0
19/08/2022
19.80
 11,500 19.58 19.80 19.16 3,000 0 0.1
18/08/2022
19.58
 5,300 19.76 19.76 18.75 1,000 0 0.0
17/08/2022
19.76
 7,900 19.29 19.93 19.16 800 0 0.0
16/08/2022
19.29
 7,800 20.16 20.16 19.29 300 0 0.0
15/08/2022
20.16
 5,000 20.44 20.44 19.24 1,900 0 0.1
12/08/2022
20.44
 10,800 19.58 20.44 19.07 5,800 0 0.3
11/08/2022
19.58
 11,900 19.67 19.80 19.16 7,500 0 0.3
10/08/2022
19.67
 8,600 20.22 21.05 19.63 200 0 0.0
09/08/2022
20.22
 2,800 20.01 20.65 20.01 2,300 0 0.1
08/08/2022
20.01
 8,400 21.05 21.05 20.01 100 0 0.0
05/08/2022
21.05
 3,700 21.07 21.27 20.31 2,100 0 0.1
04/08/2022
21.07
 6,100 20.33 21.22 20.22 3,400 0 0.2
03/08/2022
20.33
 4,600 21.07 21.07 20.33 300 0 0.0
02/08/2022
21.07
 3,300 21.07 22.14 20.01 1,000 100 0.0
01/08/2022
21.07
 13,800 20.86 22.27 20.39 7,500 0 0.4
29/07/2022
20.86
 14,100 19.58 20.86 18.35 9,700 0 0.5
28/07/2022
19.58
 10,000 18.71 19.58 17.88 8,200 100 0.4
27/07/2022
18.71
 3,000 18.29 18.71 17.50 1,300 100 0.1
26/07/2022
18.29
 400 18.71 18.71 17.58 200 0 0.0
25/07/2022
18.71
 1,000 18.71 18.73 18.71 0 0 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/07/2022
18.71
 3,100 18.22 19.48 17.61 0 0 0.0
21/07/2022
18.22
 3,900 18.09 18.31 17.99 2,400 0 0.2
20/07/2022
18.09
 1,100 18.09 18.09 17.88 0 0 0.2
19/07/2022
18.09
 200 18.18 18.18 18.09 0 0 0.2
18/07/2022
18.18
 6,100 17.95 18.31 17.26 2,200 0 0.2
15/07/2022
17.95
 1,400 18.07 18.82 17.95 100 0 0.0
14/07/2022
18.07
 5,600 18.09 18.31 18.07 2,500 0 0.2
13/07/2022
18.09
 3,400 17.67 18.09 17.97 600 0 0.1
12/07/2022
17.67
 3,400 18.73 18.73 17.67 500 0 0.0
11/07/2022
18.73
 4,400 18.31 18.73 17.88 2,800 0 0.2
08/07/2022
18.31
 5,100 17.75 18.31 16.92 3,200 0 0.2
07/07/2022
17.75
 1,800 19.07 19.46 17.75 100 0 0.0
06/07/2022
19.07
 2,700 19.56 19.56 18.33 2,300 0 0.2
05/07/2022
19.56
 2,600 19.73 20.44 18.41 1,300 0 0.1
04/07/2022
19.73
 500 19.76 19.86 19.73 500 0 0.0
01/07/2022
19.76
 6,000 19.93 19.99 18.56 700 100 0.1
30/06/2022
19.93
 2,700 19.16 19.95 18.12 1,500 100 0.1
29/06/2022
19.16
 5,800 18.05 19.16 17.20 4,800 0 0.4
28/06/2022
18.05
 4,000 17.97 18.05 17.86 800 0 0.1
27/06/2022
17.97
 800 17.82 18.18 17.88 800 0 0.1
24/06/2022
17.82
 1,900 17.12 17.82 16.95 300 0 0.0
23/06/2022
17.12
 7,200 17.67 18.31 16.52 0 0 0.0
22/06/2022
17.67
 2,200 17.75 17.75 16.84 600 0 0.0
21/06/2022
17.75
 1,800 17.75 18.31 16.73 500 0 0.0
20/06/2022
17.75
 5,700 17.80 17.88 16.69 1,100 200 0.1
17/06/2022
17.80
 1,800 18.09 18.09 16.84 400 0 0.0
16/06/2022
18.09
 2,300 18.26 18.29 16.99 1,100 0 0.1
15/06/2022
18.26
 23,600 18.07 18.46 16.82 7,300 17,000 -0.8
14/06/2022
18.07
 3,000 18.52 18.52 17.33 0 300 -0.0
13/06/2022
18.52
 3,200 18.92 18.92 17.71 500 1,000 -0.0
10/06/2022
18.92
 800 18.61 19.14 17.95 100 0 0.0
09/06/2022
18.61
 5,500 18.71 18.71 17.67 500 200 0.0
08/06/2022
18.71
 8,300 18.52 19.78 17.24 1,800 2,400 -0.1
07/06/2022
18.52
 800 18.61 18.61 18.50 0 0 0.0
06/06/2022
18.61
 7,100 18.65 18.84 17.35 200 0 0.0
03/06/2022
18.65
 2,100 18.67 18.67 17.82 100 0 0.0
02/06/2022
18.67
 2,300 18.73 18.73 18.52 1,100 0 0.1
01/06/2022
18.73
 2,300 18.73 18.73 18.52 100 0 0.0
31/05/2022
18.73
 10,000 19.14 19.14 18.63 600 0 0.1
30/05/2022
19.14
 7,000 19.14 19.14 19.12 100 800 -0.1
27/05/2022
19.14
 2,200 19.16 19.16 18.90 400 100 0.0
26/05/2022
19.16
 8,000 19.27 19.33 18.88 0 0 0.0
25/05/2022
19.27
 4,400 19.76 20.22 18.73 200 0 0.0
24/05/2022
19.76
 100 19.58 19.76 19.76 0 0 0.0
23/05/2022
19.58
 3,700 19.39 20.37 18.88 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |