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

31.10
0.05
(0.16%)
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)
21/05/2021
11.44
 200 11.50 11.50 11.44 0 0 0
20/05/2021
11.50
 0 11.50 11.50 11.50 0 0 0
19/05/2021
11.50
 100 11.35 11.50 11.50 100 0 0.0
18/05/2021
11.35
 800 11.58 11.58 11.35 200 0 0.0
17/05/2021
11.58
 0 11.58 11.58 11.58 0 0 0
14/05/2021
11.58
 600 11.10 11.58 11.58 600 0 0.0
13/05/2021
11.10
 0 11.10 11.10 11.10 0 0 0
12/05/2021
11.10
 1,300 11.14 11.14 11.10 1,200 0 0.1
11/05/2021
11.14
 4,000 11.14 11.14 10.96 4,000 600 0.2
10/05/2021
11.14
 900 11.54 11.54 10.87 100 0 0.0
07/05/2021
11.54
 3,800 11.64 11.64 10.87 1,800 100 0.1
06/05/2021
11.64
 500 11.73 11.73 10.98 200 100 0.0
05/05/2021
11.73
 2,400 11.73 12.41 11.54 1,900 800 0.1
04/05/2021
11.73
 500 11.73 11.73 11.52 300 300 -0.0
29/04/2021
11.73
 1,900 12.27 12.27 11.42 1,800 200 0.1
28/04/2021
12.27
 7,300 11.50 12.29 11.33 7,300 0 0.4
27/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
26/04/2021
11.50
 1,700 11.14 11.91 11.35 1,600 0 0.1
23/04/2021
11.14
 800 11.50 11.50 10.71 200 0 0.0
22/04/2021
11.50
 600 11.35 11.64 11.50 100 0 0.0
20/04/2021
11.35
 1,100 11.17 11.94 11.14 1,000 0 0.1
19/04/2021
11.17
 7,700 11.19 11.19 10.77 7,600 0 0.4
16/04/2021
11.19
 13,000 11.21 11.21 10.44 7,300 12,900 -0.3
15/04/2021
11.21
 400 11.25 11.25 10.50 100 0 0.0
14/04/2021
11.25
 100 11.04 11.25 11.25 100 0 0.0
13/04/2021
11.04
 300 11.12 11.12 10.42 100 0 0.0
12/04/2021
11.12
 300 11.23 11.23 10.96 100 0 0.0
09/04/2021
11.23
 600 11.21 11.23 11.19 100 0 0.0
08/04/2021
11.21
 0 11.21 11.21 11.21 0 0 0
07/04/2021
11.21
 0 11.21 11.21 11.21 0 0 0
06/04/2021
11.21
 400 11.14 11.21 10.58 100 0 0.0
05/04/2021
11.14
 0 11.14 11.14 11.14 27,400 0 1.5
02/04/2021
11.14
 400 10.67 11.23 10.19 200 0 0.0
01/04/2021
10.67
 100 11.44 11.44 10.67 0 0 0
31/03/2021
11.44
 1,000 11.35 11.52 11.35 1,000 0 0.1
30/03/2021
11.35
 5,400 11.04 11.35 10.41 4,400 100 0.2
29/03/2021
11.04
 2,200 11.04 11.04 11.04 0 0 0
26/03/2021
11.04
 200 11.06 11.06 11.04 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2021
11.06
 3,800 10.39 11.06 10.48 2,500 0 0.1
24/03/2021
10.39
 200 10.50 11.10 10.39 100 0 0.0
23/03/2021
10.50
 100 11.09 11.09 10.50 0 0 0
22/03/2021
11.09
 10,200 10.80 11.24 10.80 7,000 0 0.4
19/03/2021
10.80
 1,800 10.99 11.24 10.80 200 400 -0.0
18/03/2021
10.99
 2,200 10.84 11.03 10.71 2,100 300 0.1
17/03/2021
10.84
 1,200 10.84 11.09 10.84 1,200 800 0.0
16/03/2021
10.84
 700 11.09 11.10 10.50 200 400 -0.0
15/03/2021
11.09
 1,000 11.09 11.09 10.95 20,100 100 1.1
12/03/2021
11.09
 1,900 10.95 11.22 10.76 900 200 0.0
11/03/2021
10.95
 1,900 10.84 11.56 10.95 1,500 0 0.1
10/03/2021
10.84
 100 11.42 11.42 10.84 100 0 0.0
09/03/2021
11.42
 9,700 11.42 11.42 10.63 3,600 5,900 -0.1
08/03/2021
11.42
 2,700 11.52 11.52 10.80 2,700 0 0.2
05/03/2021
11.52
 900 11.14 11.71 10.93 400 0 0.0
04/03/2021
11.14
 1,700 10.95 11.31 10.97 1,700 0 0.1
03/03/2021
10.95
 900 10.88 11.42 10.90 100 0 0.0
02/03/2021
10.88
 300 10.88 11.33 10.88 300 0 0.0
01/03/2021
10.88
 800 11.29 11.80 10.86 500 200 0.0
26/02/2021
11.29
 1,400 10.95 11.52 10.65 1,000 0 0.1
25/02/2021
10.95
 3,100 10.76 11.24 10.76 200 0 0.0
24/02/2021
10.76
 2,700 11.24 11.24 10.58 700 0 0.0
23/02/2021
11.24
 500 10.67 11.31 10.67 400 0 0.0
22/02/2021
10.67
 1,200 10.54 10.76 10.39 1,100 0 0.1
19/02/2021
10.54
 11,800 10.58 10.86 10.39 6,800 100 0.4
18/02/2021
10.58
 1,100 10.58 10.86 10.01 200 0 0.0
17/02/2021
10.58
 0 10.58 10.58 10.58 0 0 0
09/02/2021
10.58
 21,700 9.97 10.58 9.29 21,600 10,000 0.6
08/02/2021
9.97
 0 9.97 9.97 9.97 0 0 0
05/02/2021
9.97
 12,900 9.80 9.97 9.54 12,900 0 0.7
04/02/2021
9.80
 7,200 9.73 9.99 9.44 2,600 0 0.1
03/02/2021
9.73
 13,700 9.44 9.73 9.35 2,800 0 0.1
02/02/2021
9.44
 1,000 9.44 9.63 9.44 100 0 0.0
01/02/2021
9.44
 2,300 9.50 9.91 9.27 2,300 0 0.1
29/01/2021
9.50
 16,800 9.25 9.59 9.23 700 0 0.0
28/01/2021
9.25
 72,500 9.06 9.63 9.03 38,000 0 1.9
27/01/2021
9.06
 26,200 8.80 9.31 8.80 25,200 0 1.2
26/01/2021
8.80
 11,700 8.78 8.88 8.78 8,100 4,500 0.2
25/01/2021
8.78
 16,500 8.21 8.78 8.21 4,700 500 0.2
22/01/2021
8.21
 11,500 8.74 8.82 8.21 0 9,000 -0.4
21/01/2021
8.74
 6,400 9.01 9.42 8.65 700 6,000 -0.2
20/01/2021
9.01
 5,900 9.01 9.03 8.42 100 3,700 -0.2
19/01/2021
9.01
 2,700 9.63 9.82 9.01 1,000 600 0.0
18/01/2021
9.63
 700 9.63 10.20 9.08 600 100 0.0
15/01/2021
9.63
 12,500 9.44 9.63 9.06 5,200 0 0.3
14/01/2021
9.44
 68,200 8.89 9.50 9.03 65,200 800 3.2
13/01/2021
8.89
 11,500 8.80 9.40 8.78 10,600 0 0.5
12/01/2021
8.80
 14,600 8.78 8.88 8.17 5,100 7,100 -0.1
11/01/2021
8.78
 3,100 9.31 9.31 8.70 0 100 -0.0
08/01/2021
9.31
 40,000 8.71 9.31 8.69 25,200 0 1.2
07/01/2021
8.71
 25,600 8.14 8.71 8.31 14,300 1,100 0.6
06/01/2021
8.14
 15,900 8.08 8.50 8.08 8,800 0 0.4
05/01/2021
8.08
 61,800 7.55 8.08 7.56 49,200 6,900 1.8
04/01/2021
7.55
 5,200 7.36 7.55 7.14 100 900 -0.0
31/12/2020
7.36
 6,760 7.04 7.36 7.10 5,440 90 0.2
30/12/2020
7.04
 6,130 7.02 7.18 7.01 2,080 0 0.1
29/12/2020
7.02
 420 7.23 7.25 7.02 0 0 0
28/12/2020
7.23
 4,010 7.01 7.23 6.61 900 10 0.0
25/12/2020
7.01
 8,230 6.84 7.18 6.99 1,400 10 0.1
24/12/2020
6.84
 9,150 7.14 7.35 6.71 850 0 0.0
23/12/2020
7.14
 750 7.19 7.53 7.08 410 0 0.0
22/12/2020
7.19
 15,240 6.72 7.19 6.72 10,240 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |