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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 566,400 113,000 4.2
34.65
37.40
35
2 tháng
(2025-11-28) 		-1.92 -5.20% 1,499,000 185,700 6.9
34.65
37.40
35
3 tháng
(2025-10-29) 		0.18 0.53% 2,712,600 -289,400 -10.9
34.49
37.40
35
6 tháng
(2025-07-31) 		1.82 5.49% 4,597,200 -586,700 -22.3
33.18
39.25
35
12 tháng
(2025-02-03) 		8.62 32.69% 12,501,400 -1,091,048 -37.6
24.30
39.25
35
24 tháng
(2024-02-07) 		16.10 85.16% 20,451,900 -1,820,350 -71.2
18.55
39.25
35
36 tháng
(2023-02-13) 		18.24 108.81% 24,501,200 -982,650 -30.9
16.28
39.25
35
60 tháng
(2021-02-22) 		24.33 228.03% 27,275,300 -176,826 17.3
9.62
39.25
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
16.51
 2,200 16.59 16.59 15.74 600 0 0.0
21/06/2022
16.59
 1,800 16.59 17.11 15.64 500 0 0.0
20/06/2022
16.59
 5,700 16.63 16.71 15.60 1,100 200 0.1
17/06/2022
16.63
 1,800 16.91 16.91 15.74 400 0 0.0
16/06/2022
16.91
 2,300 17.07 17.09 15.88 1,100 0 0.1
15/06/2022
17.07
 23,600 16.89 17.25 15.72 7,300 17,000 -0.8
14/06/2022
16.89
 3,000 17.31 17.31 16.20 0 300 -0.0
13/06/2022
17.31
 3,200 17.69 17.69 16.55 500 1,000 -0.0
10/06/2022
17.69
 800 17.39 17.89 16.77 100 0 0.0
09/06/2022
17.39
 5,500 17.49 17.49 16.51 500 200 0.0
08/06/2022
17.49
 8,300 17.31 18.48 16.12 1,800 2,400 -0.1
07/06/2022
17.31
 800 17.39 17.39 17.29 0 0 0.0
06/06/2022
17.39
 7,100 17.43 17.61 16.22 200 0 0.0
03/06/2022
17.43
 2,100 17.45 17.45 16.65 100 0 0.0
02/06/2022
17.45
 2,300 17.51 17.51 17.31 1,100 0 0.1
01/06/2022
17.51
 2,300 17.51 17.51 17.31 100 0 0.0
31/05/2022
17.51
 10,000 17.89 17.89 17.41 600 0 0.1
30/05/2022
17.89
 7,000 17.89 17.89 17.87 100 800 -0.1
27/05/2022
17.89
 2,200 17.91 17.91 17.67 400 100 0.0
26/05/2022
17.91
 8,000 18.01 18.07 17.65 0 0 0.0
25/05/2022
18.01
 4,400 18.46 18.90 17.51 200 0 0.0
24/05/2022
18.46
 100 18.30 18.46 18.46 0 0 0.0
23/05/2022
18.30
 3,700 18.13 19.04 17.65 100 0 0.0
20/05/2022
18.13
 600 18.86 19.30 18.09 0 0 0.0
19/05/2022
18.86
 2,700 17.97 19.10 17.35 400 0 0.0
18/05/2022
17.97
 2,500 18.90 19.10 17.59 100 0 0.0
17/05/2022
18.90
 8,800 18.58 18.90 17.59 8,400 0 0.8
16/05/2022
18.58
 3,900 18.90 18.90 17.59 2,300 0 0.2
13/05/2022
18.90
 2,200 18.90 18.90 18.30 1,100 0 0.1
12/05/2022
18.90
 6,600 19.08 19.08 17.75 3,300 0 0.3
11/05/2022
19.08
 6,000 19.18 19.18 17.91 3,200 0 0.3
10/05/2022
19.18
 2,500 19.24 19.24 17.91 1,000 0 0.1
09/05/2022
19.24
 4,400 19.30 19.32 18.48 1,700 0 0.2
06/05/2022
19.30
 2,500 19.30 20.45 18.11 200 100 0.0
05/05/2022
19.30
 1,400 19.68 19.68 18.90 200 0 0.0
04/05/2022
19.68
 4,600 20.59 20.65 19.16 1,700 800 0.1
29/04/2022
20.59
 6,600 19.30 20.59 17.97 6,000 0 0.6
28/04/2022
19.30
 1,400 18.46 19.40 17.25 400 0 0.0
27/04/2022
18.46
 300 18.50 18.50 17.63 100 0 0.0
26/04/2022
18.50
 2,000 18.50 18.50 17.51 500 200 0.0
25/04/2022
18.50
 10,500 19.26 19.38 18.15 400 6,000 -0.5
22/04/2022
19.26
 1,900 18.90 19.30 18.13 600 0 0.1
21/04/2022
18.90
 1,000 19.40 19.40 18.13 200 0 0.0
20/04/2022
19.40
 2,200 19.44 19.48 18.17 1,400 100 0.1
19/04/2022
19.44
 1,600 19.26 20.19 18.11 500 100 0.0
18/04/2022
19.26
 2,400 19.50 20.29 18.15 300 100 0.0
15/04/2022
19.50
 2,700 19.58 20.29 18.52 1,500 100 0.1
14/04/2022
19.58
 300 19.70 19.70 18.70 0 0 0
13/04/2022
19.70
 800 19.88 19.88 19.12 0 0 0
12/04/2022
19.88
 0 19.88 19.88 19.88 0 0 0
08/04/2022
19.88
 4,100 19.88 20.83 19.00 300 0 0.0
07/04/2022
19.88
 2,400 19.90 19.90 19.20 100 0 0.0
06/04/2022
19.90
 700 19.88 19.90 19.20 0 0 0
05/04/2022
19.88
 800 19.90 19.90 19.10 400 0 0.0
04/04/2022
19.90
 700 19.90 20.10 19.36 0 100 -0.0
01/04/2022
19.90
 2,100 20.79 20.79 19.90 0 0 0
31/03/2022
20.79
 13,300 19.90 21.09 18.86 8,300 1,100 0.7
30/03/2022
19.90
 2,700 19.88 21.09 18.76 2,200 100 0.2
29/03/2022
19.88
 2,200 19.90 19.90 19.02 1,500 0 0.1
28/03/2022
19.90
 4,000 19.90 20.69 19.88 900 2,000 -0.1
25/03/2022
19.90
 5,900 18.70 20.00 18.11 3,300 300 0.3
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
18.70
 7,600 18.62 18.78 18.30 600 6,300 -0.5
23/03/2022
18.62
 2,400 18.62 18.62 17.80 0 200 -0.0
22/03/2022
18.62
 6,100 18.11 18.64 17.72 400 2,100 -0.2
21/03/2022
18.11
 2,300 17.72 18.64 17.32 800 0 0.1
18/03/2022
17.72
 9,600 17.72 18.70 17.48 3,800 5,000 -0.1
17/03/2022
17.72
 6,400 18.70 18.70 17.72 300 400 -0.0
16/03/2022
18.70
 4,500 18.70 18.90 17.72 600 100 0.0
15/03/2022
18.70
 4,400 18.39 19.06 17.44 900 100 0.1
14/03/2022
18.39
 800 18.41 18.41 18.11 700 0 0.1
11/03/2022
18.41
 2,800 17.72 18.49 16.97 1,000 1,400 -0.0
10/03/2022
17.72
 1,300 17.72 18.70 17.72 100 0 0.0
09/03/2022
17.72
 5,800 18.54 19.29 17.54 1,300 100 0.1
08/03/2022
18.54
 4,700 18.45 19.69 17.46 1,400 3,100 -0.1
07/03/2022
18.45
 900 18.70 18.70 17.72 500 0 0.0
04/03/2022
18.70
 2,300 18.31 18.70 17.38 1,500 0 0.1
03/03/2022
18.31
 2,700 18.70 18.70 17.64 100 1,100 -0.1
02/03/2022
18.70
 3,500 18.31 19.10 17.52 1,200 100 0.1
01/03/2022
18.31
 6,600 19.06 19.06 17.76 1,200 2,100 -0.1
28/02/2022
19.06
 10,800 18.01 19.10 17.03 8,100 0 0.7
25/02/2022
18.01
 4,700 16.89 18.07 17.13 3,200 200 0.3
24/02/2022
16.89
 5,200 16.89 17.03 16.56 1,400 1,000 0.0
23/02/2022
16.89
 700 16.93 16.97 16.56 200 0 0.0
22/02/2022
16.93
 6,600 17.17 17.17 16.93 3,200 0 0.3
21/02/2022
17.17
 7,500 16.89 17.66 16.56 1,600 0 0.1
18/02/2022
16.89
 800 17.66 17.66 16.89 0 600 -0.1
17/02/2022
17.66
 1,400 18.01 18.01 16.99 900 0 0.1
16/02/2022
18.01
 300 18.31 18.31 17.15 100 0 0.0
15/02/2022
18.31
 3,700 18.21 19.39 16.97 1,500 100 0.1
14/02/2022
18.21
 1,700 17.70 18.31 16.56 400 0 0.0
11/02/2022
17.70
 1,900 17.52 18.31 16.77 500 100 0.0
10/02/2022
17.52
 1,400 17.48 17.68 16.75 700 0 0.1
09/02/2022
17.48
 1,600 17.40 18.50 16.54 500 400 0.0
08/02/2022
17.40
 400 18.70 18.70 17.40 0 0 0
07/02/2022
18.70
 2,800 17.72 18.96 16.52 900 100 0.1
28/01/2022
17.72
 8,200 18.31 18.31 17.03 3,000 300 0.2
27/01/2022
18.31
 4,400 19.67 20.18 18.31 2,800 0 0.3
26/01/2022
19.67
 2,200 19.29 20.55 18.11 1,400 0 0
25/01/2022
19.29
 2,000 18.86 19.59 17.72 400 0 0.0
24/01/2022
18.86
 6,300 20.28 20.28 18.86 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |