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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
16.40
 28,700 16.59 16.86 15.91 7,500 100 0.3
01/02/2023
16.59
 23,400 16.59 16.86 15.97 11,800 2,200 0.4
31/01/2023
16.59
 96,900 15.51 16.59 15.51 43,600 20,200 1.0
30/01/2023
15.51
 2,300 15.80 15.80 15.33 1,300 40 0.1
27/01/2023
15.80
 1,700 15.31 16.24 15.04 300 100 0.0
19/01/2023
15.31
 4,800 15.54 15.54 14.73 100 4,200 -0.2
18/01/2023
15.54
 2,800 15.43 15.54 15.31 300 0 0.0
17/01/2023
15.43
 1,800 15.31 15.43 15.08 100 100 0
16/01/2023
15.31
 2,700 15.51 15.64 15.31 100 0 0.0
13/01/2023
15.51
 2,000 15.51 15.51 15.51 2,000 0 0.1
12/01/2023
15.51
 1,800 15.39 15.68 15.31 200 300 -0.0
11/01/2023
15.39
 600 15.52 15.52 15.39 100 60 0.0
10/01/2023
15.52
 400 15.39 15.56 15.52 100 0 0.0
09/01/2023
15.39
 300 15.82 15.82 15.39 0 0 0.3
06/01/2023
15.82
 900 15.51 15.82 15.20 500 0 0.0
05/01/2023
15.51
 4,000 15.51 15.51 15.39 200 0 0.0
04/01/2023
15.51
 3,800 15.58 16.07 15.51 3,600 0 0.1
03/01/2023
15.58
 1,200 15.93 15.93 15.51 100 0 0.0
30/12/2022
15.93
 30,800 16.09 16.09 15.43 26,900 100 1.1
29/12/2022
16.09
 39,400 16.24 16.24 15.51 37,300 1,300 1.5
28/12/2022
16.24
 4,400 16.67 16.67 15.51 2,500 0 0.1
27/12/2022
16.67
 200 16.28 16.67 16.28 200 0 0.0
26/12/2022
16.28
 5,400 16.67 16.67 15.51 2,300 0 0.1
23/12/2022
16.67
 11,600 15.78 16.67 15.51 7,500 4,100 0.1
22/12/2022
15.78
 300 15.89 15.89 15.78 300 0 0.0
21/12/2022
15.89
 600 16.28 16.28 15.43 400 0 0.0
20/12/2022
16.28
 600 16.26 16.28 15.16 100 0 0.0
19/12/2022
16.26
 7,100 16.67 16.67 15.51 2,700 0 0.1
16/12/2022
16.67
 5,000 15.70 16.67 16.67 5,000 0 0.2
15/12/2022
15.70
 300 15.66 15.70 15.51 100 0 0.0
14/12/2022
15.66
 800 15.68 15.68 15.51 500 0 0.0
13/12/2022
15.68
 500 15.89 15.89 15.68 500 0 0.0
12/12/2022
15.89
 300 16.09 16.09 15.51 100 200 -0.0
09/12/2022
16.09
 13,500 16.46 16.46 15.51 7,200 100 0.3
08/12/2022
16.46
 300 16.47 16.47 16.09 300 0 0.0
07/12/2022
16.47
 6,100 16.47 16.47 15.51 3,100 0 0.1
06/12/2022
16.47
 10,800 16.38 17.09 15.54 10,200 100 0.4
05/12/2022
16.38
 2,000 16.47 16.63 15.74 200 16 0.0
02/12/2022
16.47
 14,800 16.49 16.49 15.70 10,100 0 0.4
01/12/2022
16.49
 20,300 17.72 17.72 16.49 300 0 0.0
30/11/2022
17.72
 16,500 16.63 17.72 15.70 15,900 0 0.7
29/11/2022
16.63
 200 16.28 16.63 15.31 100 100 0
28/11/2022
16.28
 1,000 16.32 17.39 15.72 300 0 0.0
25/11/2022
16.32
 600 16.32 16.32 16.32 500 0 0.0
24/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
23/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
22/11/2022
16.32
 100 15.82 16.32 16.32 100 0 0.0
21/11/2022
15.82
 4,300 16.98 16.98 15.80 2,100 0 0.1
18/11/2022
16.98
 5,000 15.89 16.98 16.98 5,000 0 0.2
17/11/2022
15.89
 200 16.53 16.53 15.51 100 0 0.0
16/11/2022
16.53
 100 15.51 16.53 16.53 100 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
15/11/2022
15.51
 400 15.51 16.09 14.54 200 0 0.0
14/11/2022
15.51
 600 15.49 15.51 15.28 100 0 0.0
11/11/2022
15.49
 100 15.52 15.52 15.49 0 0 0.0
10/11/2022
15.52
 400 15.60 15.60 14.89 100 0 0.0
09/11/2022
15.60
 100 15.62 15.62 15.60 0 0 0.0
08/11/2022
15.62
 200 15.96 15.96 15.28 100 0 0.0
07/11/2022
15.96
 4,600 15.66 16.42 15.96 400 0 0.0
04/11/2022
15.66
 0 15.66 15.66 15.66 0 0 0.0
03/11/2022
15.66
 0 15.66 15.66 15.66 0 0 0.0
02/11/2022
15.66
 1,600 15.66 15.66 15.66 0 0 0.0
01/11/2022
15.66
 2,600 16.50 16.80 15.66 300 0 0.0
31/10/2022
16.50
 3,700 16.17 16.90 16.04 2,000 0 0.1
28/10/2022
16.17
 9,800 15.73 16.23 15.66 3,000 200 0.1
27/10/2022
15.73
 700 15.58 15.85 15.73 300 0 0.0
26/10/2022
15.58
 800 16.00 16.00 14.89 200 0 0.0
25/10/2022
16.00
 900 16.04 16.04 14.95 600 0 0.0
24/10/2022
16.04
 5,700 16.21 16.59 15.09 1,700 0 0.1
21/10/2022
16.21
 1,800 15.66 16.75 14.59 300 0 0.0
20/10/2022
15.66
 100 15.96 15.96 15.66 0 0 0
19/10/2022
15.96
 1,100 16.40 16.40 15.96 0 0 0
18/10/2022
16.40
 1,200 16.33 16.40 16.04 1,000 0 0.0
17/10/2022
16.33
 2,500 16.23 16.33 16.04 1,700 0 0.1
14/10/2022
16.23
 2,600 16.23 16.40 16.04 100 0 0.0
13/10/2022
16.23
 3,900 16.23 16.23 15.64 2,100 1,200 0.0
12/10/2022
16.23
 2,000 16.38 16.38 16.23 0 0 0.0
11/10/2022
16.38
 1,200 16.38 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 16.42 16.42 15.37 100 0 0.0
06/10/2022
16.42
 400 16.38 16.42 16.42 0 0 0.0
05/10/2022
16.38
 200 16.36 16.38 16.38 0 0 0.0
04/10/2022
16.36
 1,200 16.42 16.42 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 16.42 16.80 16.23 500 0 0.0
29/09/2022
16.42
 1,800 16.27 16.42 16.35 400 0 0.0
28/09/2022
16.27
 3,100 16.73 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 16.80 16.80 16.27 1,100 0 0.0
23/09/2022
16.80
 2,800 16.59 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 16.98 16.98 16.31 800 0 0.0
20/09/2022
16.98
 1,500 16.65 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 17.05 17.05 16.63 2,000 0 0.1
15/09/2022
17.05
 300 17.11 17.11 16.50 100 0 0.0
14/09/2022
17.11
 100 17.13 17.13 17.11 0 0 0.0
13/09/2022
17.13
 3,500 17.05 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 16.80 17.19 16.80 500 0 0.0
08/09/2022
16.80
 1,800 16.80 17.19 16.36 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |