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

35.70
-0.05
(-0.14%)
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
(2025-11-10) 		1.26 3.66% 1,564,300 -431,100 -16.1
34.49
36.92
35.70
2 tháng
(2025-10-09) 		-0.42 -1.16% 1,971,000 -466,000 -17.4
34.21
36.92
35.70
3 tháng
(2025-09-09) 		0.89 2.55% 2,336,900 -471,800 -17.6
34.21
36.92
35.70
6 tháng
(2025-06-11) 		8.65 31.90% 5,089,200 -779,100 -30.0
26.68
39.25
35.70
12 tháng
(2024-12-13) 		10.44 41.25% 12,556,600 -1,323,513 -45.3
24.30
39.25
35.70
24 tháng
(2023-12-19) 		15.40 75.69% 19,576,300 -1,965,650 -76.3
18.55
39.25
35.70
36 tháng
(2022-12-26) 		18.79 110.74% 23,851,600 -907,350 -26.4
15.95
39.25
35.70
60 tháng
(2021-01-04) 		28.20 373.28% 26,678,600 -61,626 24.5
7.55
39.25
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
6.72
 23,280 6.29 6.72 6.23 19,240 1,400 0.6
18/12/2020
6.29
 9,450 6.04 6.29 6.16 540 4,890 -0.1
17/12/2020
6.04
 13,330 6.25 6.25 6.04 2,600 0 0.1
16/12/2020
6.25
 2,630 6.32 6.32 6.23 300 0 0.0
15/12/2020
6.32
 1,790 6.23 6.32 6.23 50 1,720 -0.1
14/12/2020
6.23
 350 6.27 6.27 6.23 0 0 0
11/12/2020
6.27
 6,730 6.33 6.33 6.27 700 3,700 -0.1
10/12/2020
6.33
 32,610 6.21 6.33 6.20 0 7,610 -0.3
09/12/2020
6.21
 10,840 6.14 6.21 6.16 300 6,900 -0.1
08/12/2020
6.14
 8,940 6.14 6.19 6.13 100 2,340 -0.1
07/12/2020
6.14
 2,950 6.23 6.23 6.06 600 1,040 -0.0
04/12/2020
6.23
 1,040 6.14 6.23 6.06 0 0 0
03/12/2020
6.14
 2,270 6.14 6.14 6.05 0 0 0
02/12/2020
6.14
 1,470 6.14 6.19 6.06 0 0 0
01/12/2020
6.14
 1,010 6.23 6.23 6.14 0 0 0
30/11/2020
6.23
 2,700 6.23 6.23 6.05 2,440 0 0.1
27/11/2020
6.23
 70 6.16 6.33 6.23 0 0 0
26/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
25/11/2020
6.16
 16,910 6.16 6.23 6.16 4,500 0 0.1
24/11/2020
6.16
 1,160 6.23 6.23 6.14 100 0 0.0
23/11/2020
6.23
 6,100 6.23 6.23 6.21 0 0 0
20/11/2020
6.23
 5,910 6.10 6.23 6.14 0 0 0
19/11/2020
6.10
 1,570 6.15 6.15 6.04 500 0 0.0
18/11/2020
6.15
 1,050 6.23 6.23 6.15 0 0 0
17/11/2020
6.23
 260 6.18 6.23 6.18 30 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/11/2020
6.18
 1,010 6.14 6.40 6.18 1,000 0 0.0
13/11/2020
6.14
 800 6.14 6.14 6.14 50 0 0.0
12/11/2020
6.14
 40 6.14 6.14 5.96 20 0 0.0
11/11/2020
6.14
 1,030 6.14 6.14 6.05 20 0 0.0
10/11/2020
6.14
 1,380 6.14 6.14 6.12 0 0 0
09/11/2020
6.14
 1,130 6.07 6.23 6.14 20 0 0.0
06/11/2020
6.07
 1,270 6.12 6.23 6.07 0 0 0
05/11/2020
6.12
 80 6.14 6.14 6.12 20 0 0.0
04/11/2020
6.14
 150 5.99 6.14 5.90 80 0 0.0
03/11/2020
5.99
 10 6.14 6.14 5.99 0 0 0
02/11/2020
6.14
 1,220 6.10 6.14 5.96 10 0 0.0
30/10/2020
6.10
 8,340 5.88 6.14 6.05 0 0 0
29/10/2020
5.88
 830 6.07 6.07 5.88 0 0 0
28/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/10/2020
6.07
 30 6.07 6.07 6.07 30 0 0.0
26/10/2020
6.07
 9,150 6.05 6.07 5.88 10 0 0.0
23/10/2020
6.05
 510 6.07 6.07 5.94 10 0 0.0
22/10/2020
6.07
 540 6.10 6.10 6.05 20 0 0.0
21/10/2020
6.10
 130 5.81 6.10 5.81 30 0 0.0
20/10/2020
5.81
 0 5.81 5.81 5.81 0 0 0
19/10/2020
5.81
 870 6.13 6.13 5.81 120 0 0.0
16/10/2020
6.13
 130 5.94 6.14 5.96 110 0 0.0
15/10/2020
5.94
 3,030 5.94 5.94 5.94 0 0 0
14/10/2020
5.94
 770 6.21 6.21 5.94 0 0 0
13/10/2020
6.21
 140 6.10 6.21 5.88 60 0 0.0
12/10/2020
6.10
 300 6.10 6.10 6.10 0 0 0
09/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
08/10/2020
6.10
 5,410 5.97 6.10 5.87 10 0 0.0
07/10/2020
5.97
 220 5.96 6.05 5.97 50 0 0.0
06/10/2020
5.96
 9,220 5.90 6.23 5.96 30 0 0.0
05/10/2020
5.90
 570 6.10 6.10 5.88 10 0 0.0
02/10/2020
6.10
 1,070 6.12 6.12 5.96 40 0 0.0
01/10/2020
6.12
 2,120 6.12 6.12 5.92 10 0 0.0
30/09/2020
6.12
 630 6.12 6.12 6.12 130 0 0.0
29/09/2020
6.12
 140 6.14 6.14 6.05 40 0 0.0
28/09/2020
6.14
 3,020 6.12 6.14 6.12 20 0 0.0
25/09/2020
6.12
 100 5.87 6.12 5.87 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |