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

28
0
(0%)
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2021
14.64
 6,300 14.55 15.47 13.72 2,300 1,900 0.0
15/11/2021
14.55
 80,500 13.60 14.55 13.51 36,200 29,000 0.6
12/11/2021
13.60
 4,400 13.51 13.62 13.51 2,400 0 0.2
11/11/2021
13.51
 47,100 13.51 13.58 13.47 42,900 1,000 3.0
10/11/2021
13.51
 18,000 13.51 13.75 13.51 15,300 2,100 0.9
09/11/2021
13.51
 18,900 13.60 13.60 13.26 13,600 7,000 0.5
08/11/2021
13.60
 35,800 13.58 13.60 12.77 22,100 1,600 1.5
05/11/2021
13.58
 40,800 13.60 13.60 13.24 37,100 2,100 2.5
04/11/2021
13.60
 6,300 13.96 13.96 13.09 2,400 800 0
03/11/2021
13.96
 800 13.98 13.98 13.23 400 0 0.0
02/11/2021
13.98
 5,600 13.23 13.98 13.23 2,700 500 0.2
01/11/2021
13.23
 9,100 13.04 13.92 13.00 900 100 0.1
29/10/2021
13.04
 59,600 12.19 13.04 11.81 2,700 10,500 -0.5
28/10/2021
12.19
 10,100 11.77 12.19 11.53 3,600 5,900 -0.1
27/10/2021
11.77
 500 11.83 11.83 11.54 200 0 0.0
26/10/2021
11.83
 300 11.87 11.87 11.39 100 0 0.0
25/10/2021
11.87
 0 11.87 11.87 11.87 0 0 0
22/10/2021
11.87
 1,800 11.68 11.90 11.53 300 0 0.0
21/10/2021
11.68
 2,200 11.88 11.98 11.66 500 0 0.0
20/10/2021
11.88
 1,000 11.87 11.98 11.64 200 0 0.0
19/10/2021
11.87
 0 11.87 11.87 11.87 0 0 0
18/10/2021
11.87
 3,700 11.88 12.05 11.58 300 500 -0.0
15/10/2021
11.88
 1,100 11.90 11.90 11.62 100 0 0.0
14/10/2021
11.90
 200 11.90 11.96 11.90 100 0 0.0
13/10/2021
11.90
 3,500 12.04 12.04 11.64 1,000 0 0.1
12/10/2021
12.04
 2,400 12.05 12.05 11.54 100 2,300 -0.1
11/10/2021
12.05
 1,700 12.19 12.19 11.71 500 0 0
08/10/2021
12.19
 7,800 12.17 12.19 11.90 1,000 0 0.1
07/10/2021
12.17
 700 12.19 12.19 12.13 0 0 0
06/10/2021
12.19
 3,300 12.21 12.21 11.36 1,300 2,000 -0.0
05/10/2021
12.21
 100 12.22 12.22 12.21 100 0 0.0
04/10/2021
12.22
 1,500 11.90 12.26 11.58 200 0 0.0
01/10/2021
11.90
 1,700 12.17 12.68 11.90 900 0 0.1
30/09/2021
12.17
 1,300 12.17 12.17 12.04 1,300 0 0.1
29/09/2021
12.17
 3,500 11.88 12.64 12.05 2,000 0 0.1
28/09/2021
11.88
 2,900 11.77 11.88 11.39 1,000 0 0.1
27/09/2021
11.77
 14,600 12.05 12.05 11.64 1,300 0 0.1
24/09/2021
12.05
 900 12.11 12.11 11.66 0 0 0
23/09/2021
12.11
 300 12.13 12.13 11.68 100 0 0.0
22/09/2021
12.13
 2,800 11.71 12.13 11.68 2,100 0 0.1
21/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2021
11.71
 3,800 12.05 12.34 11.71 1,000 0 0.1
20/09/2021
12.05
 1,200 12.29 12.29 11.63 200 800 -0.0
17/09/2021
12.29
 8,700 11.74 12.29 11.46 3,300 1,000 0.2
16/09/2021
11.74
 2,100 11.92 11.92 11.54 1,000 100 0.1
15/09/2021
11.92
 1,100 11.96 11.96 11.50 700 100 0.0
14/09/2021
11.96
 900 11.98 11.98 11.45 800 100 0.0
13/09/2021
11.98
 76,400 12.39 12.46 11.54 8,600 72,400 -4.0
10/09/2021
12.39
 28,000 11.74 12.39 11.26 21,100 9,200 0.8
09/09/2021
11.74
 2,900 11.81 11.89 11.28 1,300 100 0.1
08/09/2021
11.81
 500 11.87 11.94 11.22 200 100 0.0
07/09/2021
11.87
 6,300 11.96 11.98 11.13 800 5,200 -0.3
06/09/2021
11.96
 5,000 11.72 12.00 11.26 4,300 3,500 0.1
01/09/2021
11.72
 11,600 12.16 12.16 11.32 6,200 10,100 -0.2
31/08/2021
12.16
 7,800 11.41 12.18 11.11 7,400 100 0.5
30/08/2021
11.41
 44,900 11.09 11.41 11.09 7,000 2,400 0.3
27/08/2021
11.09
 25,300 11.43 11.63 10.91 300 5,200 -0.3
26/08/2021
11.43
 75,500 11.11 11.72 10.76 300 100 0.0
25/08/2021
11.11
 19,300 11.80 11.80 11.11 400 100 0.0
24/08/2021
11.80
 200 11.63 11.80 11.00 100 100 0.0
23/08/2021
11.63
 7,300 11.63 11.89 10.98 1,100 5,100 -0.2
20/08/2021
11.63
 2,100 11.91 11.96 11.19 1,400 100 0.1
19/08/2021
11.91
 300 11.70 11.91 11.30 200 100 0.0
18/08/2021
11.70
 5,500 11.63 11.80 11.30 2,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |