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

31.80
0.75
(2.42%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2021
11.73
 2,200 11.73 12.12 11.73 2,200 100 0.1
13/07/2021
11.73
 5,500 11.89 12.69 11.48 1,900 0 0.1
12/07/2021
11.89
 1,000 12.08 12.89 11.25 700 0 0.0
09/07/2021
12.08
 1,500 11.46 12.21 11.93 1,500 0 0.1
08/07/2021
11.46
 14,600 11.66 12.46 11.35 4,000 0 0.1
07/07/2021
11.66
 16,500 11.64 11.66 11.35 200 0 0.0
06/07/2021
11.64
 500 11.44 11.73 10.85 400 0 0.0
05/07/2021
11.44
 800 11.50 11.50 10.96 400 0 0
02/07/2021
11.50
 200 11.50 11.50 11.50 200 0 0.0
01/07/2021
11.50
 1,300 11.52 11.52 11.50 200 0 0.0
30/06/2021
11.52
 3,600 11.52 11.71 11.48 1,500 0 0.1
29/06/2021
11.52
 3,200 11.54 11.83 10.83 1,400 0 0.1
28/06/2021
11.54
 5,700 11.29 11.54 10.62 4,000 0 0.2
25/06/2021
11.29
 1,200 11.52 11.52 10.77 700 0 0.0
24/06/2021
11.52
 1,800 11.33 11.54 10.58 1,300 0 0.1
23/06/2021
11.33
 500 11.35 11.35 10.69 100 0 0.0
22/06/2021
11.35
 1,100 11.16 11.35 10.58 400 0 0.0
21/06/2021
11.16
 1,100 11.16 11.16 10.50 1,000 0 0.1
18/06/2021
11.16
 6,000 10.85 11.16 10.23 4,000 0 0.2
17/06/2021
10.85
 1,800 10.69 10.85 10.19 700 0 0.0
16/06/2021
10.69
 200 10.85 10.85 10.14 200 0 0.0
15/06/2021
10.85
 2,200 10.31 10.85 10.39 800 0 0.0
14/06/2021
10.31
 5,500 9.75 10.39 9.75 0 1,400 -0.1
11/06/2021
9.75
 5,100 9.62 10.29 9.04 0 2,200 -0.1
10/06/2021
9.62
 2,600 9.85 10.50 9.62 300 2,500 -0.1
09/06/2021
9.85
 600 10.56 10.56 9.85 0 600 -0.0
08/06/2021
10.56
 3,600 11.35 11.35 10.56 0 1,000 -0.1
07/06/2021
11.35
 1,100 11.35 11.35 10.66 800 0 0.0
04/06/2021
11.35
 1,200 10.96 11.35 10.56 700 0 0.0
03/06/2021
10.96
 2,600 11.16 11.29 10.96 1,500 700 0.0
02/06/2021
11.16
 4,100 11.33 11.33 10.60 2,900 100 0.2
01/06/2021
11.33
 0 11.33 11.33 11.33 0 0 0
31/05/2021
11.33
 3,200 11.33 11.33 10.67 2,800 100 0.2
28/05/2021
11.33
 0 11.33 11.33 11.33 0 0 0
27/05/2021
11.33
 200 11.35 11.35 10.58 100 0 0.0
26/05/2021
11.35
 2,200 10.98 11.48 10.23 500 1,700 -0.1
25/05/2021
10.98
 200 11.52 11.52 10.98 0 0 0
24/05/2021
11.52
 600 11.44 11.52 11.50 600 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |