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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |