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)
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
17/08/2021
11.63
 14,100 11.63 11.80 11.35 200 100 0.0
16/08/2021
11.63
 30,500 11.26 11.63 11.26 3,300 15,700 -0.8
13/08/2021
11.26
 3,500 11.26 11.26 11.24 0 0 0
12/08/2021
11.26
 2,400 11.26 11.26 10.91 200 0 0.0
11/08/2021
11.26
 2,900 11.30 11.30 11.26 0 0 0
10/08/2021
11.30
 0 11.30 11.30 11.30 0 0 0
09/08/2021
11.30
 100 11.24 11.30 11.30 100 0 0.0
06/08/2021
11.24
 2,100 10.93 11.24 11.08 100 0 0.0
05/08/2021
10.93
 100 11.41 11.41 10.93 0 0 0
04/08/2021
11.41
 200 11.59 11.59 11.41 200 0 0.0
03/08/2021
11.59
 200 11.43 11.59 11.45 200 0 0.0
02/08/2021
11.43
 3,300 11.45 11.45 10.89 3,100 100 0.2
30/07/2021
11.45
 15,100 11.59 11.59 11.35 15,100 0 0.9
29/07/2021
11.59
 100 11.39 11.59 11.59 100 0 0.0
28/07/2021
11.39
 0 11.39 11.39 11.39 0 0 0
27/07/2021
11.39
 900 11.52 11.52 10.89 900 0 0.1
26/07/2021
11.52
 100 11.33 11.52 11.52 100 0 0.0
23/07/2021
11.33
 1,000 11.26 11.78 10.93 200 800 -0.0
22/07/2021
11.26
 3,000 11.45 11.61 10.74 100 900 -0.0
21/07/2021
11.45
 2,300 11.63 11.80 11.45 300 0 0.0
20/07/2021
11.63
 200 10.89 11.63 11.45 200 0 0.0
19/07/2021
10.89
 600 11.22 11.78 10.89 100 0 0.0
16/07/2021
11.22
 1,900 11.08 11.63 10.89 500 200 0.0
15/07/2021
11.08
 3,100 11.26 11.43 11.08 100 0 0.0
14/07/2021
11.26
 2,200 11.26 11.63 11.26 2,200 100 0.1
13/07/2021
11.26
 5,500 11.41 12.18 11.02 1,900 0 0.1
12/07/2021
11.41
 1,000 11.59 12.37 10.80 700 0 0.0
09/07/2021
11.59
 1,500 11.00 11.72 11.45 1,500 0 0.1
08/07/2021
11.00
 14,600 11.19 11.96 10.89 4,000 0 0.1
07/07/2021
11.19
 16,500 11.17 11.19 10.89 200 0 0.0
06/07/2021
11.17
 500 10.98 11.26 10.41 400 0 0.0
05/07/2021
10.98
 800 11.04 11.04 10.52 400 0 0
02/07/2021
11.04
 200 11.04 11.04 11.04 200 0 0.0
01/07/2021
11.04
 1,300 11.06 11.06 11.04 200 0 0.0
30/06/2021
11.06
 3,600 11.06 11.24 11.02 1,500 0 0.1
29/06/2021
11.06
 3,200 11.08 11.35 10.39 1,400 0 0.1
28/06/2021
11.08
 5,700 10.84 11.08 10.19 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |