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)
03/12/2021
16.20
 4,500 16.32 16.67 15.47 3,200 1,600 0.1
02/12/2021
16.32
 1,600 16.32 16.71 16.32 1,300 100 0.1
01/12/2021
16.32
 6,400 16.30 16.65 15.51 1,300 100 0.1
30/11/2021
16.30
 11,900 16.10 16.52 15.37 11,600 100 0.9
29/11/2021
16.10
 7,200 15.67 16.73 15.06 5,900 0 0.4
26/11/2021
15.67
 400 15.71 15.71 15.45 200 100 0.0
25/11/2021
15.71
 4,700 15.47 15.73 15.36 2,000 0 0.2
24/11/2021
15.47
 3,800 15.36 15.69 15.36 600 100 0.0
23/11/2021
15.36
 3,500 15.47 15.75 14.80 200 600 -0.0
22/11/2021
15.47
 13,000 15.75 16.83 14.96 600 100 0.0
19/11/2021
15.75
 21,400 15.75 16.71 14.98 3,700 0 0.3
18/11/2021
15.75
 11,400 15.83 15.83 14.76 1,600 0 0.1
17/11/2021
15.83
 1,600 15.26 16.02 14.51 200 100 0.0
16/11/2021
15.26
 6,300 15.16 16.12 14.29 2,300 1,900 0.0
15/11/2021
15.16
 80,500 14.17 15.16 14.08 36,200 29,000 0.6
12/11/2021
14.17
 4,400 14.08 14.19 14.08 2,400 0 0.2
11/11/2021
14.08
 47,100 14.08 14.15 14.04 42,900 1,000 3.0
10/11/2021
14.08
 18,000 14.08 14.33 14.08 15,300 2,100 0.9
09/11/2021
14.08
 18,900 14.17 14.17 13.82 13,600 7,000 0.5
08/11/2021
14.17
 35,800 14.15 14.17 13.31 22,100 1,600 1.5
05/11/2021
14.15
 40,800 14.17 14.17 13.80 37,100 2,100 2.5
04/11/2021
14.17
 6,300 14.55 14.55 13.64 2,400 800 0
03/11/2021
14.55
 800 14.57 14.57 13.78 400 0 0.0
02/11/2021
14.57
 5,600 13.78 14.57 13.78 2,700 500 0.2
01/11/2021
13.78
 9,100 13.58 14.51 13.54 900 100 0.1
29/10/2021
13.58
 59,600 12.70 13.58 12.30 2,700 10,500 -0.5
28/10/2021
12.70
 10,100 12.26 12.70 12.01 3,600 5,900 -0.1
27/10/2021
12.26
 500 12.32 12.32 12.03 200 0 0.0
26/10/2021
12.32
 300 12.36 12.36 11.87 100 0 0.0
25/10/2021
12.36
 0 12.36 12.36 12.36 0 0 0
22/10/2021
12.36
 1,800 12.17 12.40 12.01 300 0 0.0
21/10/2021
12.17
 2,200 12.38 12.48 12.15 500 0 0.0
20/10/2021
12.38
 1,000 12.36 12.48 12.13 200 0 0.0
19/10/2021
12.36
 0 12.36 12.36 12.36 0 0 0
18/10/2021
12.36
 3,700 12.38 12.56 12.07 300 500 -0.0
15/10/2021
12.38
 1,100 12.40 12.40 12.11 100 0 0.0
14/10/2021
12.40
 200 12.40 12.46 12.40 100 0 0.0
13/10/2021
12.40
 3,500 12.54 12.54 12.13 1,000 0 0.1
12/10/2021
12.54
 2,400 12.56 12.56 12.03 100 2,300 -0.1
11/10/2021
12.56
 1,700 12.70 12.70 12.21 500 0 0
08/10/2021
12.70
 7,800 12.68 12.70 12.40 1,000 0 0.1
07/10/2021
12.68
 700 12.70 12.70 12.64 0 0 0
06/10/2021
12.70
 3,300 12.72 12.72 11.83 1,300 2,000 -0.0
05/10/2021
12.72
 100 12.74 12.74 12.72 100 0 0.0
04/10/2021
12.74
 1,500 12.40 12.78 12.07 200 0 0.0
01/10/2021
12.40
 1,700 12.68 13.21 12.40 900 0 0.1
30/09/2021
12.68
 1,300 12.68 12.68 12.54 1,300 0 0.1
29/09/2021
12.68
 3,500 12.38 13.17 12.56 2,000 0 0.1
28/09/2021
12.38
 2,900 12.26 12.38 11.87 1,000 0 0.1
27/09/2021
12.26
 14,600 12.56 12.56 12.13 1,300 0 0.1
24/09/2021
12.56
 900 12.62 12.62 12.15 0 0 0
23/09/2021
12.62
 300 12.64 12.64 12.17 100 0 0.0
22/09/2021
12.64
 2,800 12.21 12.64 12.17 2,100 0 0.1
21/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2021
12.21
 3,800 12.56 12.86 12.21 1,000 0 0.1
20/09/2021
12.56
 1,200 12.81 12.81 12.12 200 800 -0.0
17/09/2021
12.81
 8,700 12.23 12.81 11.94 3,300 1,000 0.2
16/09/2021
12.23
 2,100 12.43 12.43 12.02 1,000 100 0.1
15/09/2021
12.43
 1,100 12.46 12.46 11.98 700 100 0.0
14/09/2021
12.46
 900 12.48 12.48 11.93 800 100 0.0
13/09/2021
12.48
 76,400 12.91 12.98 12.02 8,600 72,400 -4.0
10/09/2021
12.91
 28,000 12.23 12.91 11.73 21,100 9,200 0.8
09/09/2021
12.23
 2,900 12.31 12.39 11.75 1,300 100 0.1
08/09/2021
12.31
 500 12.37 12.44 11.69 200 100 0.0
07/09/2021
12.37
 6,300 12.46 12.48 11.60 800 5,200 -0.3
06/09/2021
12.46
 5,000 12.21 12.50 11.73 4,300 3,500 0.1
01/09/2021
12.21
 11,600 12.68 12.68 11.79 6,200 10,100 -0.2
31/08/2021
12.68
 7,800 11.89 12.69 11.58 7,400 100 0.5
30/08/2021
11.89
 44,900 11.56 11.89 11.56 7,000 2,400 0.3
27/08/2021
11.56
 25,300 11.91 12.12 11.37 300 5,200 -0.3
26/08/2021
11.91
 75,500 11.58 12.21 11.21 300 100 0.0
25/08/2021
11.58
 19,300 12.29 12.29 11.58 400 100 0.0
24/08/2021
12.29
 200 12.12 12.29 11.46 100 100 0.0
23/08/2021
12.12
 7,300 12.12 12.39 11.44 1,100 5,100 -0.2
20/08/2021
12.12
 2,100 12.41 12.46 11.66 1,400 100 0.1
19/08/2021
12.41
 300 12.19 12.41 11.77 200 100 0.0
18/08/2021
12.19
 5,500 12.12 12.29 11.77 2,100 100 0.1
17/08/2021
12.12
 14,100 12.12 12.29 11.83 200 100 0.0
16/08/2021
12.12
 30,500 11.73 12.12 11.73 3,300 15,700 -0.8
13/08/2021
11.73
 3,500 11.73 11.73 11.71 0 0 0
12/08/2021
11.73
 2,400 11.73 11.73 11.37 200 0 0.0
11/08/2021
11.73
 2,900 11.77 11.77 11.73 0 0 0
10/08/2021
11.77
 0 11.77 11.77 11.77 0 0 0
09/08/2021
11.77
 100 11.71 11.77 11.77 100 0 0.0
06/08/2021
11.71
 2,100 11.39 11.71 11.54 100 0 0.0
05/08/2021
11.39
 100 11.89 11.89 11.39 0 0 0
04/08/2021
11.89
 200 12.08 12.08 11.89 200 0 0.0
03/08/2021
12.08
 200 11.91 12.08 11.93 200 0 0.0
02/08/2021
11.91
 3,300 11.93 11.93 11.35 3,100 100 0.2
30/07/2021
11.93
 15,100 12.08 12.08 11.83 15,100 0 0.9
29/07/2021
12.08
 100 11.87 12.08 12.08 100 0 0.0
28/07/2021
11.87
 0 11.87 11.87 11.87 0 0 0
27/07/2021
11.87
 900 12.00 12.00 11.35 900 0 0.1
26/07/2021
12.00
 100 11.81 12.00 12.00 100 0 0.0
23/07/2021
11.81
 1,000 11.73 12.27 11.39 200 800 -0.0
22/07/2021
11.73
 3,000 11.93 12.10 11.19 100 900 -0.0
21/07/2021
11.93
 2,300 12.12 12.29 11.93 300 0 0.0
20/07/2021
12.12
 200 11.35 12.12 11.93 200 0 0.0
19/07/2021
11.35
 600 11.69 12.27 11.35 100 0 0.0
16/07/2021
11.69
 1,900 11.54 12.12 11.35 500 200 0.0
15/07/2021
11.54
 3,100 11.73 11.91 11.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |