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

35.70
-0.05
(-0.14%)
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
(2025-11-10) 		1.26 3.66% 1,564,300 -431,100 -16.1
34.49
36.92
35.70
2 tháng
(2025-10-09) 		-0.42 -1.16% 1,971,000 -466,000 -17.4
34.21
36.92
35.70
3 tháng
(2025-09-09) 		0.89 2.55% 2,336,900 -471,800 -17.6
34.21
36.92
35.70
6 tháng
(2025-06-11) 		8.65 31.90% 5,089,200 -779,100 -30.0
26.68
39.25
35.70
12 tháng
(2024-12-13) 		10.44 41.25% 12,556,600 -1,323,513 -45.3
24.30
39.25
35.70
24 tháng
(2023-12-19) 		15.40 75.69% 19,576,300 -1,965,650 -76.3
18.55
39.25
35.70
36 tháng
(2022-12-26) 		18.79 110.74% 23,851,600 -907,350 -26.4
15.95
39.25
35.70
60 tháng
(2021-01-04) 		28.20 373.28% 26,678,600 -61,626 24.5
7.55
39.25
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
20.28
 3,400 19.69 21.36 19.00 400 500 -0.0
20/01/2022
19.69
 13,800 18.74 20.04 18.70 400 100 0.0
19/01/2022
18.74
 15,800 17.52 18.74 17.72 0 100 -0.0
18/01/2022
17.52
 6,200 17.13 18.07 17.13 1,900 100 0.2
17/01/2022
17.13
 4,200 16.34 17.13 16.34 4,300 100 0.4
14/01/2022
16.34
 7,700 16.10 16.42 16.04 700 600 0.0
13/01/2022
16.10
 8,100 16.10 16.54 16.10 300 0 0.0
12/01/2022
16.10
 16,500 15.95 16.14 15.57 400 3,000 -0.2
11/01/2022
15.95
 10,100 15.95 16.12 15.93 100 0 0.0
10/01/2022
15.95
 2,200 15.95 15.95 15.43 200 0 0
07/01/2022
15.95
 1,500 16.14 16.14 15.95 1,300 0 0.1
06/01/2022
16.14
 3,400 16.28 16.28 15.45 200 0 0.0
05/01/2022
16.28
 500 16.40 16.54 16.28 100 0 0.0
04/01/2022
16.40
 1,700 16.73 16.73 15.75 100 0 0.0
31/12/2021
16.73
 7,700 16.32 16.93 15.77 7,000 1,500 0.5
30/12/2021
16.32
 0 16.32 16.32 16.32 0 0 0
29/12/2021
16.32
 7,100 16.32 16.32 15.95 5,900 0 0.5
28/12/2021
16.32
 0 16.32 16.32 16.32 0 0 0
27/12/2021
16.32
 1,800 16.14 16.32 16.14 600 0 0.0
24/12/2021
16.14
 1,800 16.32 16.32 15.28 0 0 0
23/12/2021
16.32
 200 16.40 16.40 15.75 100 0 0.0
22/12/2021
16.40
 2,800 16.44 16.63 15.79 800 100 0.1
21/12/2021
16.44
 32,700 16.73 16.73 15.87 22,700 100 1.8
20/12/2021
16.73
 18,300 15.95 16.73 15.39 16,500 9,200 0.6
17/12/2021
15.95
 48,300 16.44 16.71 15.95 19,000 29,800 -0.9
16/12/2021
16.44
 18,200 16.04 16.95 15.95 5,000 9,900 -0.4
15/12/2021
16.04
 9,200 16.14 16.14 15.77 7,600 800 0.6
14/12/2021
16.14
 11,100 16.34 17.42 15.81 9,000 200 0.7
13/12/2021
16.34
 2,100 16.24 16.34 15.81 1,600 0 0.1
10/12/2021
16.24
 2,000 16.34 17.42 15.37 1,100 500 0.1
09/12/2021
16.34
 2,700 16.14 16.71 15.99 500 0 0.0
08/12/2021
16.14
 3,600 16.30 16.73 15.81 1,600 100 0.1
07/12/2021
16.30
 1,600 16.30 16.73 16.30 1,500 0 0.1
06/12/2021
16.30
 100 16.20 16.30 16.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |