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

27.90
-0.75
(-2.62%)
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2022
16.80
 2,400 17.05 17.22 16.35 200 0 0.0
06/09/2022
17.05
 1,500 17.36 17.36 16.80 100 0 0.0
05/09/2022
17.36
 1,600 16.82 17.74 16.84 100 0 0.0
31/08/2022
16.82
 36,500 17.19 17.30 16.82 30,500 0 1.3
30/08/2022
17.19
 7,700 17.36 17.36 16.98 1,300 0 0.1
29/08/2022
17.36
 1,100 17.38 17.38 17.00 100 0 0.0
26/08/2022
17.38
 30,100 17.38 17.38 17.19 10,300 0 0.5
25/08/2022
17.38
 400 17.30 17.38 17.03 0 0 0.1
24/08/2022
17.30
 8,900 17.38 17.38 17.00 1,200 0 0.1
23/08/2022
17.38
 18,800 17.49 17.49 17.19 400 0 0.0
22/08/2022
17.49
 4,200 17.76 17.76 17.17 100 0 0.0
19/08/2022
17.76
 11,500 17.57 17.76 17.19 3,000 0 0.1
18/08/2022
17.57
 5,300 17.72 17.72 16.82 1,000 0 0.0
17/08/2022
17.72
 7,900 17.30 17.87 17.19 800 0 0.0
16/08/2022
17.30
 7,800 18.08 18.08 17.30 300 0 0.0
15/08/2022
18.08
 5,000 18.33 18.33 17.26 1,900 0 0.1
12/08/2022
18.33
 10,800 17.57 18.33 17.11 5,800 0 0.3
11/08/2022
17.57
 11,900 17.64 17.76 17.19 7,500 0 0.3
10/08/2022
17.64
 8,600 18.14 18.89 17.61 200 0 0.0
09/08/2022
18.14
 2,800 17.95 18.52 17.95 2,300 0 0.1
08/08/2022
17.95
 8,400 18.89 18.89 17.95 100 0 0.0
05/08/2022
18.89
 3,700 18.90 19.08 18.22 2,100 0 0.1
04/08/2022
18.90
 6,100 18.24 19.04 18.14 3,400 0 0.2
03/08/2022
18.24
 4,600 18.90 18.90 18.24 300 0 0.0
02/08/2022
18.90
 3,300 18.90 19.86 17.95 1,000 100 0.0
01/08/2022
18.90
 13,800 18.71 19.97 18.29 7,500 0 0.4
29/07/2022
18.71
 14,100 17.57 18.71 16.46 9,700 0 0.5
28/07/2022
17.57
 10,000 16.78 17.57 16.04 8,200 100 0.4
27/07/2022
16.78
 3,000 16.40 16.78 15.70 1,300 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |