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)
26/07/2022
16.40
 400 16.78 16.78 15.77 200 0 0.0
25/07/2022
16.78
 1,000 16.78 16.80 16.78 0 0 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/07/2022
16.78
 3,100 16.35 17.47 15.79 0 0 0.0
21/07/2022
16.35
 3,900 16.23 16.42 16.14 2,400 0 0.2
20/07/2022
16.23
 1,100 16.23 16.23 16.04 0 0 0.2
19/07/2022
16.23
 200 16.31 16.31 16.23 0 0 0.2
18/07/2022
16.31
 6,100 16.10 16.42 15.49 2,200 0 0.2
15/07/2022
16.10
 1,400 16.21 16.88 16.10 100 0 0.0
14/07/2022
16.21
 5,600 16.23 16.42 16.21 2,500 0 0.2
13/07/2022
16.23
 3,400 15.85 16.23 16.12 600 0 0.1
12/07/2022
15.85
 3,400 16.80 16.80 15.85 500 0 0.0
11/07/2022
16.80
 4,400 16.42 16.80 16.04 2,800 0 0.2
08/07/2022
16.42
 5,100 15.93 16.42 15.18 3,200 0 0.2
07/07/2022
15.93
 1,800 17.11 17.45 15.93 100 0 0.0
06/07/2022
17.11
 2,700 17.55 17.55 16.44 2,300 0 0.2
05/07/2022
17.55
 2,600 17.70 18.33 16.52 1,300 0 0.1
04/07/2022
17.70
 500 17.72 17.82 17.70 500 0 0.0
01/07/2022
17.72
 6,000 17.87 17.93 16.65 700 100 0.1
30/06/2022
17.87
 2,700 17.19 17.89 16.25 1,500 100 0.1
29/06/2022
17.19
 5,800 16.19 17.19 15.43 4,800 0 0.4
28/06/2022
16.19
 4,000 16.12 16.19 16.02 800 0 0.1
27/06/2022
16.12
 800 15.98 16.31 16.04 800 0 0.1
24/06/2022
15.98
 1,900 15.35 15.98 15.20 300 0 0.0
23/06/2022
15.35
 7,200 15.85 16.42 14.82 0 0 0.0
22/06/2022
15.85
 2,200 15.93 15.93 15.10 600 0 0.0
21/06/2022
15.93
 1,800 15.93 16.42 15.01 500 0 0.0
20/06/2022
15.93
 5,700 15.96 16.04 14.97 1,100 200 0.1
17/06/2022
15.96
 1,800 16.23 16.23 15.10 400 0 0.0
16/06/2022
16.23
 2,300 16.38 16.40 15.24 1,100 0 0.1
15/06/2022
16.38
 23,600 16.21 16.56 15.09 7,300 17,000 -0.8
14/06/2022
16.21
 3,000 16.61 16.61 15.54 0 300 -0.0
13/06/2022
16.61
 3,200 16.98 16.98 15.89 500 1,000 -0.0
10/06/2022
16.98
 800 16.69 17.17 16.10 100 0 0.0
09/06/2022
16.69
 5,500 16.78 16.78 15.85 500 200 0.0
08/06/2022
16.78
 8,300 16.61 17.74 15.47 1,800 2,400 -0.1
07/06/2022
16.61
 800 16.69 16.69 16.59 0 0 0.0
06/06/2022
16.69
 7,100 16.73 16.90 15.56 200 0 0.0
03/06/2022
16.73
 2,100 16.75 16.75 15.98 100 0 0.0
02/06/2022
16.75
 2,300 16.80 16.80 16.61 1,100 0 0.1
01/06/2022
16.80
 2,300 16.80 16.80 16.61 100 0 0.0
31/05/2022
16.80
 10,000 17.17 17.17 16.71 600 0 0.1
30/05/2022
17.17
 7,000 17.17 17.17 17.15 100 800 -0.1
27/05/2022
17.17
 2,200 17.19 17.19 16.96 400 100 0.0
26/05/2022
17.19
 8,000 17.28 17.34 16.94 0 0 0.0
25/05/2022
17.28
 4,400 17.72 18.14 16.80 200 0 0.0
24/05/2022
17.72
 100 17.57 17.72 17.72 0 0 0.0
23/05/2022
17.57
 3,700 17.40 18.27 16.94 100 0 0.0
20/05/2022
17.40
 600 18.10 18.52 17.36 0 0 0.0
19/05/2022
18.10
 2,700 17.24 18.33 16.65 400 0 0.0
18/05/2022
17.24
 2,500 18.14 18.33 16.88 100 0 0.0
17/05/2022
18.14
 8,800 17.84 18.14 16.88 8,400 0 0.8
16/05/2022
17.84
 3,900 18.14 18.14 16.88 2,300 0 0.2
13/05/2022
18.14
 2,200 18.14 18.14 17.57 1,100 0 0.1
12/05/2022
18.14
 6,600 18.31 18.31 17.03 3,300 0 0.3
11/05/2022
18.31
 6,000 18.41 18.41 17.19 3,200 0 0.3
10/05/2022
18.41
 2,500 18.47 18.47 17.19 1,000 0 0.1
09/05/2022
18.47
 4,400 18.52 18.54 17.74 1,700 0 0.2
06/05/2022
18.52
 2,500 18.52 19.63 17.38 200 100 0.0
05/05/2022
18.52
 1,400 18.89 18.89 18.14 200 0 0.0
04/05/2022
18.89
 4,600 19.76 19.82 18.39 1,700 800 0.1
29/04/2022
19.76
 6,600 18.52 19.76 17.24 6,000 0 0.6
28/04/2022
18.52
 1,400 17.72 18.62 16.56 400 0 0.0
27/04/2022
17.72
 300 17.76 17.76 16.92 100 0 0.0
26/04/2022
17.76
 2,000 17.76 17.76 16.80 500 200 0.0
25/04/2022
17.76
 10,500 18.48 18.60 17.42 400 6,000 -0.5
22/04/2022
18.48
 1,900 18.14 18.52 17.40 600 0 0.1
21/04/2022
18.14
 1,000 18.62 18.62 17.40 200 0 0.0
20/04/2022
18.62
 2,200 18.66 18.69 17.43 1,400 100 0.1
19/04/2022
18.66
 1,600 18.48 19.38 17.38 500 100 0.0
18/04/2022
18.48
 2,400 18.71 19.48 17.42 300 100 0.0
15/04/2022
18.71
 2,700 18.79 19.48 17.78 1,500 100 0.1
14/04/2022
18.79
 300 18.90 18.90 17.95 0 0 0
13/04/2022
18.90
 800 19.08 19.08 18.35 0 0 0
12/04/2022
19.08
 0 19.08 19.08 19.08 0 0 0
08/04/2022
19.08
 4,100 19.08 19.99 18.24 300 0 0.0
07/04/2022
19.08
 2,400 19.10 19.10 18.43 100 0 0.0
06/04/2022
19.10
 700 19.08 19.10 18.43 0 0 0
05/04/2022
19.08
 800 19.10 19.10 18.33 400 0 0.0
04/04/2022
19.10
 700 19.10 19.29 18.58 0 100 -0.0
01/04/2022
19.10
 2,100 19.95 19.95 19.10 0 0 0
31/03/2022
19.95
 13,300 19.10 20.24 18.10 8,300 1,100 0.7
30/03/2022
19.10
 2,700 19.08 20.24 18.01 2,200 100 0.2
29/03/2022
19.08
 2,200 19.10 19.10 18.26 1,500 0 0.1
28/03/2022
19.10
 4,000 19.10 19.86 19.08 900 2,000 -0.1
25/03/2022
19.10
 5,900 17.95 19.19 17.38 3,300 300 0.3
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
17.95
 7,600 17.87 18.03 17.57 600 6,300 -0.5
23/03/2022
17.87
 2,400 17.87 17.87 17.08 0 200 -0.0
22/03/2022
17.87
 6,100 17.38 17.89 17.00 400 2,100 -0.2
21/03/2022
17.38
 2,300 17.00 17.89 16.63 800 0 0.1
18/03/2022
17.00
 9,600 17.00 17.95 16.78 3,800 5,000 -0.1
17/03/2022
17.00
 6,400 17.95 17.95 17.00 300 400 -0.0
16/03/2022
17.95
 4,500 17.95 18.14 17.00 600 100 0.0
15/03/2022
17.95
 4,400 17.65 18.29 16.74 900 100 0.1
14/03/2022
17.65
 800 17.67 17.67 17.38 700 0 0.1
11/03/2022
17.67
 2,800 17.00 17.74 16.29 1,000 1,400 -0.0
10/03/2022
17.00
 1,300 17.00 17.95 17.00 100 0 0.0
09/03/2022
17.00
 5,800 17.80 18.52 16.83 1,300 100 0.1
08/03/2022
17.80
 4,700 17.70 18.89 16.76 1,400 3,100 -0.1
07/03/2022
17.70
 900 17.95 17.95 17.00 500 0 0.0
04/03/2022
17.95
 2,300 17.57 17.95 16.68 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |