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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2022
17.57
 2,700 17.95 17.95 16.93 100 1,100 -0.1
02/03/2022
17.95
 3,500 17.57 18.33 16.82 1,200 100 0.1
01/03/2022
17.57
 6,600 18.29 18.29 17.04 1,200 2,100 -0.1
28/02/2022
18.29
 10,800 17.29 18.33 16.34 8,100 0 0.7
25/02/2022
17.29
 4,700 16.21 17.34 16.44 3,200 200 0.3
24/02/2022
16.21
 5,200 16.21 16.34 15.89 1,400 1,000 0.0
23/02/2022
16.21
 700 16.25 16.29 15.89 200 0 0.0
22/02/2022
16.25
 6,600 16.48 16.48 16.25 3,200 0 0.3
21/02/2022
16.48
 7,500 16.21 16.95 15.89 1,600 0 0.1
18/02/2022
16.21
 800 16.95 16.95 16.21 0 600 -0.1
17/02/2022
16.95
 1,400 17.29 17.29 16.31 900 0 0.1
16/02/2022
17.29
 300 17.57 17.57 16.46 100 0 0.0
15/02/2022
17.57
 3,700 17.48 18.61 16.29 1,500 100 0.1
14/02/2022
17.48
 1,700 16.99 17.57 15.89 400 0 0.0
11/02/2022
16.99
 1,900 16.82 17.57 16.10 500 100 0.0
10/02/2022
16.82
 1,400 16.78 16.97 16.08 700 0 0.1
09/02/2022
16.78
 1,600 16.70 17.76 15.87 500 400 0.0
08/02/2022
16.70
 400 17.95 17.95 16.70 0 0 0
07/02/2022
17.95
 2,800 17.00 18.19 15.85 900 100 0.1
28/01/2022
17.00
 8,200 17.57 17.57 16.34 3,000 300 0.2
27/01/2022
17.57
 4,400 18.87 19.37 17.57 2,800 0 0.3
26/01/2022
18.87
 2,200 18.52 19.72 17.38 1,400 0 0
25/01/2022
18.52
 2,000 18.10 18.80 17.00 400 0 0.0
24/01/2022
18.10
 6,300 19.46 19.46 18.10 900 0 0.1
21/01/2022
19.46
 3,400 18.89 20.50 18.23 400 500 -0.0
20/01/2022
18.89
 13,800 17.99 19.23 17.95 400 100 0.0
19/01/2022
17.99
 15,800 16.82 17.99 17.00 0 100 -0.0
18/01/2022
16.82
 6,200 16.44 17.34 16.44 1,900 100 0.2
17/01/2022
16.44
 4,200 15.68 16.44 15.68 4,300 100 0.4
14/01/2022
15.68
 7,700 15.46 15.76 15.40 700 600 0.0
13/01/2022
15.46
 8,100 15.46 15.87 15.46 300 0 0.0
12/01/2022
15.46
 16,500 15.30 15.49 14.94 400 3,000 -0.2
11/01/2022
15.30
 10,100 15.30 15.47 15.28 100 0 0.0
10/01/2022
15.30
 2,200 15.30 15.30 14.81 200 0 0
07/01/2022
15.30
 1,500 15.49 15.49 15.30 1,300 0 0.1
06/01/2022
15.49
 3,400 15.63 15.63 14.83 200 0 0.0
05/01/2022
15.63
 500 15.74 15.87 15.63 100 0 0.0
04/01/2022
15.74
 1,700 16.06 16.06 15.11 100 0 0.0
31/12/2021
16.06
 7,700 15.66 16.25 15.13 7,000 1,500 0.5
30/12/2021
15.66
 0 15.66 15.66 15.66 0 0 0
29/12/2021
15.66
 7,100 15.66 15.66 15.30 5,900 0 0.5
28/12/2021
15.66
 0 15.66 15.66 15.66 0 0 0
27/12/2021
15.66
 1,800 15.49 15.66 15.49 600 0 0.0
24/12/2021
15.49
 1,800 15.66 15.66 14.66 0 0 0
23/12/2021
15.66
 200 15.74 15.74 15.11 100 0 0.0
22/12/2021
15.74
 2,800 15.78 15.97 15.15 800 100 0.1
21/12/2021
15.78
 32,700 16.06 16.06 15.23 22,700 100 1.8
20/12/2021
16.06
 18,300 15.30 16.06 14.77 16,500 9,200 0.6
17/12/2021
15.30
 48,300 15.78 16.04 15.30 19,000 29,800 -0.9
16/12/2021
15.78
 18,200 15.40 16.27 15.30 5,000 9,900 -0.4
15/12/2021
15.40
 9,200 15.49 15.49 15.13 7,600 800 0.6
14/12/2021
15.49
 11,100 15.68 16.72 15.17 9,000 200 0.7
13/12/2021
15.68
 2,100 15.59 15.68 15.17 1,600 0 0.1
10/12/2021
15.59
 2,000 15.68 16.72 14.76 1,100 500 0.1
09/12/2021
15.68
 2,700 15.49 16.04 15.34 500 0 0.0
08/12/2021
15.49
 3,600 15.64 16.06 15.17 1,600 100 0.1
07/12/2021
15.64
 1,600 15.64 16.06 15.64 1,500 0 0.1
06/12/2021
15.64
 100 15.55 15.64 15.64 100 0 0.0
03/12/2021
15.55
 4,500 15.66 16.00 14.85 3,200 1,600 0.1
02/12/2021
15.66
 1,600 15.66 16.04 15.66 1,300 100 0.1
01/12/2021
15.66
 6,400 15.64 15.98 14.89 1,300 100 0.1
30/11/2021
15.64
 11,900 15.46 15.85 14.76 11,600 100 0.9
29/11/2021
15.46
 7,200 15.04 16.06 14.45 5,900 0 0.4
26/11/2021
15.04
 400 15.08 15.08 14.83 200 100 0.0
25/11/2021
15.08
 4,700 14.85 15.10 14.74 2,000 0 0.2
24/11/2021
14.85
 3,800 14.74 15.06 14.74 600 100 0.0
23/11/2021
14.74
 3,500 14.85 15.11 14.21 200 600 -0.0
22/11/2021
14.85
 13,000 15.11 16.15 14.36 600 100 0.0
19/11/2021
15.11
 21,400 15.11 16.04 14.38 3,700 0 0.3
18/11/2021
15.11
 11,400 15.19 15.19 14.17 1,600 0 0.1
17/11/2021
15.19
 1,600 14.64 15.38 13.92 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |