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

27.90
-0.75
(-2.62%)
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
(2026-07-01) 		-0.65 -2.22% 197,200 46,700 0
27.55
29.30
27.90
2 tháng
(2026-06-01) 		-1.20 -4.02% 439,800 158,200 0
27.55
29.85
27.90
3 tháng
(2026-05-04) 		-0.50 -1.72% 762,100 272,200 0
27.55
29.85
27.90
6 tháng
(2026-02-02) 		-4.94 -14.71% 2,327,400 469,000 4.7
27.55
33.59
27.90
12 tháng
(2025-08-05) 		-3.64 -11.28% 6,878,600 -104,500 -17.1
27.55
37.67
27.90
24 tháng
(2024-08-12) 		5.66 24.61% 18,099,300 -486,650 -28.7
22.99
37.67
27.90
36 tháng
(2023-08-16) 		9.24 47.60% 24,608,400 -981,150 -47.6
17.80
37.67
27.90
60 tháng
(2021-08-26) 		17.22 150.73% 29,306,300 166,174 14.8
11.09
37.67
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
11.11
 0 11.11 11.11 11.11 0 0 0
14/05/2021
11.11
 600 10.65 11.11 11.11 600 0 0.0
13/05/2021
10.65
 0 10.65 10.65 10.65 0 0 0
12/05/2021
10.65
 1,300 10.69 10.69 10.65 1,200 0 0.1
11/05/2021
10.69
 4,000 10.69 10.69 10.52 4,000 600 0.2
10/05/2021
10.69
 900 11.08 11.08 10.43 100 0 0.0
07/05/2021
11.08
 3,800 11.17 11.17 10.43 1,800 100 0.1
06/05/2021
11.17
 500 11.26 11.26 10.54 200 100 0.0
05/05/2021
11.26
 2,400 11.26 11.91 11.08 1,900 800 0.1
04/05/2021
11.26
 500 11.26 11.26 11.06 300 300 -0.0
29/04/2021
11.26
 1,900 11.78 11.78 10.97 1,800 200 0.1
28/04/2021
11.78
 7,300 11.04 11.80 10.87 7,300 0 0.4
27/04/2021
11.04
 0 11.04 11.04 11.04 0 0 0
26/04/2021
11.04
 1,700 10.69 11.43 10.89 1,600 0 0.1
23/04/2021
10.69
 800 11.04 11.04 10.28 200 0 0.0
22/04/2021
11.04
 600 10.89 11.17 11.04 100 0 0.0
20/04/2021
10.89
 1,100 10.73 11.46 10.69 1,000 0 0.1
19/04/2021
10.73
 7,700 10.74 10.74 10.34 7,600 0 0.4
16/04/2021
10.74
 13,000 10.76 10.76 10.02 7,300 12,900 -0.3
15/04/2021
10.76
 400 10.80 10.80 10.08 100 0 0.0
14/04/2021
10.80
 100 10.60 10.80 10.80 100 0 0.0
13/04/2021
10.60
 300 10.67 10.67 10.01 100 0 0.0
12/04/2021
10.67
 300 10.78 10.78 10.52 100 0 0.0
09/04/2021
10.78
 600 10.76 10.78 10.74 100 0 0.0
08/04/2021
10.76
 0 10.76 10.76 10.76 0 0 0
07/04/2021
10.76
 0 10.76 10.76 10.76 0 0 0
06/04/2021
10.76
 400 10.69 10.76 10.15 100 0 0.0
05/04/2021
10.69
 0 10.69 10.69 10.69 27,400 0 1.5
02/04/2021
10.69
 400 10.25 10.78 9.78 200 0 0.0
01/04/2021
10.25
 100 10.98 10.98 10.25 0 0 0
31/03/2021
10.98
 1,000 10.89 11.06 10.89 1,000 0 0.1
30/03/2021
10.89
 5,400 10.60 10.89 9.99 4,400 100 0.2
29/03/2021
10.60
 2,200 10.60 10.60 10.60 0 0 0
26/03/2021
10.60
 200 10.61 10.61 10.60 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2021
10.61
 3,800 9.97 10.61 10.06 2,500 0 0.1
24/03/2021
9.97
 200 10.08 10.66 9.97 100 0 0.0
23/03/2021
10.08
 100 10.64 10.64 10.08 0 0 0
22/03/2021
10.64
 10,200 10.37 10.78 10.37 7,000 0 0.4
19/03/2021
10.37
 1,800 10.55 10.78 10.37 200 400 -0.0
18/03/2021
10.55
 2,200 10.40 10.58 10.28 2,100 300 0.1
17/03/2021
10.40
 1,200 10.40 10.64 10.40 1,200 800 0.0
16/03/2021
10.40
 700 10.64 10.66 10.08 200 400 -0.0
15/03/2021
10.64
 1,000 10.64 10.64 10.51 20,100 100 1.1
12/03/2021
10.64
 1,900 10.51 10.77 10.33 900 200 0.0
11/03/2021
10.51
 1,900 10.40 11.09 10.51 1,500 0 0.1
10/03/2021
10.40
 100 10.97 10.97 10.40 100 0 0.0
09/03/2021
10.97
 9,700 10.97 10.97 10.20 3,600 5,900 -0.1
08/03/2021
10.97
 2,700 11.06 11.06 10.37 2,700 0 0.2
05/03/2021
11.06
 900 10.69 11.24 10.49 400 0 0.0
04/03/2021
10.69
 1,700 10.51 10.86 10.53 1,700 0 0.1
03/03/2021
10.51
 900 10.44 10.97 10.46 100 0 0.0
02/03/2021
10.44
 300 10.44 10.87 10.44 300 0 0.0
01/03/2021
10.44
 800 10.84 11.33 10.42 500 200 0.0
26/02/2021
10.84
 1,400 10.51 11.06 10.22 1,000 0 0.1
25/02/2021
10.51
 3,100 10.33 10.78 10.33 200 0 0.0
24/02/2021
10.33
 2,700 10.78 10.78 10.15 700 0 0.0
23/02/2021
10.78
 500 10.24 10.86 10.24 400 0 0.0
22/02/2021
10.24
 1,200 10.11 10.33 9.97 1,100 0 0.1
19/02/2021
10.11
 11,800 10.15 10.42 9.97 6,800 100 0.4
18/02/2021
10.15
 1,100 10.15 10.42 9.61 200 0 0.0
17/02/2021
10.15
 0 10.15 10.15 10.15 0 0 0
09/02/2021
10.15
 21,700 9.57 10.15 8.92 21,600 10,000 0.6
08/02/2021
9.57
 0 9.57 9.57 9.57 0 0 0
05/02/2021
9.57
 12,900 9.41 9.57 9.15 12,900 0 0.7
04/02/2021
9.41
 7,200 9.33 9.59 9.06 2,600 0 0.1
03/02/2021
9.33
 13,700 9.06 9.33 8.97 2,800 0 0.1
02/02/2021
9.06
 1,000 9.06 9.24 9.06 100 0 0.0
01/02/2021
9.06
 2,300 9.12 9.52 8.90 2,300 0 0.1
29/01/2021
9.12
 16,800 8.88 9.21 8.86 700 0 0.0
28/01/2021
8.88
 72,500 8.70 9.24 8.66 38,000 0 1.9
27/01/2021
8.70
 26,200 8.45 8.94 8.45 25,200 0 1.2
26/01/2021
8.45
 11,700 8.43 8.52 8.43 8,100 4,500 0.2
25/01/2021
8.43
 16,500 7.88 8.43 7.88 4,700 500 0.2
22/01/2021
7.88
 11,500 8.39 8.46 7.88 0 9,000 -0.4
21/01/2021
8.39
 6,400 8.65 9.04 8.30 700 6,000 -0.2
20/01/2021
8.65
 5,900 8.65 8.66 8.08 100 3,700 -0.2
19/01/2021
8.65
 2,700 9.24 9.42 8.65 1,000 600 0.0
18/01/2021
9.24
 700 9.24 9.79 8.72 600 100 0.0
15/01/2021
9.24
 12,500 9.06 9.24 8.70 5,200 0 0.3
14/01/2021
9.06
 68,200 8.54 9.12 8.66 65,200 800 3.2
13/01/2021
8.54
 11,500 8.45 9.03 8.43 10,600 0 0.5
12/01/2021
8.45
 14,600 8.43 8.52 7.84 5,100 7,100 -0.1
11/01/2021
8.43
 3,100 8.94 8.94 8.35 0 100 -0.0
08/01/2021
8.94
 40,000 8.36 8.94 8.34 25,200 0 1.2
07/01/2021
8.36
 25,600 7.81 8.36 7.97 14,300 1,100 0.6
06/01/2021
7.81
 15,900 7.76 8.16 7.76 8,800 0 0.4
05/01/2021
7.76
 61,800 7.25 7.76 7.26 49,200 6,900 1.8
04/01/2021
7.25
 5,200 7.07 7.25 6.85 100 900 -0.0
31/12/2020
7.07
 6,760 6.76 7.07 6.81 5,440 90 0.2
30/12/2020
6.76
 6,130 6.73 6.89 6.72 2,080 0 0.1
29/12/2020
6.73
 420 6.94 6.96 6.73 0 0 0
28/12/2020
6.94
 4,010 6.72 6.94 6.34 900 10 0.0
25/12/2020
6.72
 8,230 6.56 6.89 6.71 1,400 10 0.1
24/12/2020
6.56
 9,150 6.85 7.05 6.44 850 0 0.0
23/12/2020
6.85
 750 6.90 7.23 6.80 410 0 0.0
22/12/2020
6.90
 15,240 6.45 6.90 6.45 10,240 1,000 0.4
21/12/2020
6.45
 23,280 6.04 6.45 5.98 19,240 1,400 0.6
18/12/2020
6.04
 9,450 5.80 6.04 5.91 540 4,890 -0.1
17/12/2020
5.80
 13,330 6.00 6.00 5.80 2,600 0 0.1
16/12/2020
6.00
 2,630 6.06 6.06 5.98 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |