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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |