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

31.35
0.30
(0.97%)
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)
21/12/2020
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
24/09/2020
5.87
 110 6.12 6.12 5.87 0 0 0
23/09/2020
6.12
 310 6.05 6.12 5.92 10 0 0.0
22/09/2020
6.05
 2,080 6.12 6.12 6.05 0 0 0
21/09/2020
6.12
 1,140 5.97 6.12 6.05 10 0 0.0
18/09/2020
5.97
 130 6.12 6.12 5.97 0 0 0
17/09/2020
6.12
 180 6.14 6.14 5.97 30 0 0.0
16/09/2020
6.14
 150 6.10 6.14 6.05 20 0 0.0
15/09/2020
6.10
 1,060 6.05 6.14 6.01 0 0 0
14/09/2020
6.05
 290 6.14 6.14 6.05 210 0 0.0
11/09/2020
6.14
 80 6.14 6.14 6.05 30 0 0.0
10/09/2020
6.14
 100 6.14 6.14 5.97 0 0 0
09/09/2020
6.14
 500 6.14 6.14 6.14 0 0 0
08/09/2020
6.14
 1,050 5.94 6.14 5.87 10 0 0.0
07/09/2020
5.94
 3,560 5.94 5.96 5.79 0 0 0
04/09/2020
5.94
 120 6.16 6.16 5.94 0 0 0
03/09/2020
6.16
 2,210 6.14 6.16 6.14 0 0 0
01/09/2020
6.14
 1,240 6.14 6.14 5.99 0 0 0
31/08/2020
6.14
 7,390 6.05 6.30 5.92 10 0 0.0
28/08/2020
6.05
 1,040 6.08 6.08 5.94 40 0 0.0
27/08/2020
6.08
 340 5.94 6.10 5.94 50 0 0.0
26/08/2020
5.94
 1,530 5.79 5.94 5.81 10 0 0.0
25/08/2020
5.79
 1,020 5.92 5.94 5.79 0 0 0
24/08/2020
5.92
 660 5.78 5.92 5.78 60 0 0.0
21/08/2020
5.78
 1,420 5.74 5.92 5.60 0 0 0
20/08/2020
5.74
 540 5.53 5.74 5.53 10 0 0.0
19/08/2020
5.53
 1,630 5.69 5.69 5.53 0 0 0
18/08/2020
5.69
 1,280 5.46 5.69 5.46 60 0 0.0
17/08/2020
5.46
 13,650 5.49 5.78 5.45 60 0 0.0
14/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
13/08/2020
5.49
 1,170 5.43 5.49 5.42 10 0 0.0
12/08/2020
5.43
 1,320 5.47 5.47 5.43 0 0 0
11/08/2020
5.47
 3,500 5.45 5.51 5.46 0 0 0
10/08/2020
5.45
 2,470 5.43 5.54 5.45 0 0 0
07/08/2020
5.43
 4,000 5.51 5.51 5.43 0 0 0
06/08/2020
5.51
 0 5.51 5.51 5.51 0 0 0
05/08/2020
5.51
 4,610 5.43 5.51 5.42 20 0 0.0
04/08/2020
5.43
 13,390 5.78 5.78 5.42 250 0 0.0
03/08/2020
5.78
 2,030 5.51 5.78 5.42 230 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |