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

35
0
(0%)
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% 566,400 113,000 4.2
34.65
37.40
35
2 tháng
(2025-11-28) 		-1.92 -5.20% 1,499,000 185,700 6.9
34.65
37.40
35
3 tháng
(2025-10-29) 		0.18 0.53% 2,712,600 -289,400 -10.9
34.49
37.40
35
6 tháng
(2025-07-31) 		1.82 5.49% 4,597,200 -586,700 -22.3
33.18
39.25
35
12 tháng
(2025-02-03) 		8.62 32.69% 12,501,400 -1,091,048 -37.6
24.30
39.25
35
24 tháng
(2024-02-07) 		16.10 85.16% 20,451,900 -1,820,350 -71.2
18.55
39.25
35
36 tháng
(2023-02-13) 		18.24 108.81% 24,501,200 -982,650 -30.9
16.28
39.25
35
60 tháng
(2021-02-22) 		24.33 228.03% 27,275,300 -176,826 17.3
9.62
39.25
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
27.85
 77,200 26.45 27.85 26.08 2,100 700 0.0
10/04/2025
26.08
 21,000 26.08 26.08 26.08 0 100 -0.0
09/04/2025
24.39
 97,300 24.11 25.61 24.11 200 9,400 -0.2
08/04/2025
24.30
 133,600 25.05 25.05 24.07 3,100 0 0.1
04/04/2025
25.00
 235,000 24.86 25.70 24.86 500 0 0.0
03/04/2025
26.73
 177,400 28.51 28.51 26.73 5,900 5,600 0.0
02/04/2025
28.69
 38,200 29.25 29.25 28.51 3,700 0 0.1
01/04/2025
29.11
 40,600 29.07 29.30 28.88 3,800 5,800 -0.1
31/03/2025
28.97
 85,300 28.60 29.35 28.46 40,100 0 1.2
28/03/2025
28.79
 59,600 28.27 29.07 28.27 19,700 0 0.6
27/03/2025
28.79
 83,100 28.04 28.97 28.04 18,100 100 0.5
26/03/2025
28.04
 70,400 28.23 28.23 27.71 500 0 0.0
25/03/2025
28.55
 71,000 28.51 28.69 27.62 0 0 0
24/03/2025
28.65
 40,900 28.97 28.97 28.13 3,700 3,600 0.0
21/03/2025
28.97
 35,900 28.97 28.97 28.46 0 0 0
20/03/2025
28.97
 27,500 28.97 29.02 28.46 3,900 2,500 0.0
19/03/2025
28.97
 18,900 28.97 29.21 28.23 700 0 0.0
18/03/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
18/03/2025
28.97
 196,100 28.97 28.97 28.04 12,900 0 0.4
17/03/2025
28.79
 42,800 29.02 29.30 28.51 0 2,600 -0.1
14/03/2025
29.34
 113,900 29.53 29.53 28.56 29,600 1,500 0.9
13/03/2025
29.48
 84,900 29.25 31.06 28.97 12,200 3,000 0.3
12/03/2025
29.48
 56,300 29.34 29.48 29.07 14,000 0 0.4
11/03/2025
29.30
 89,200 29.11 29.67 28.74 5,600 500 0.2
10/03/2025
29.25
 59,200 29.48 30.13 29.11 0 2,600 -0.1
07/03/2025
29.67
 287,100 28.79 30.04 28.28 15,400 70,000 -1.7
06/03/2025
29.11
 132,900 29.30 30.22 29.11 27,900 8,400 0.6
05/03/2025
29.62
 96,600 30.69 30.69 29.39 500 27,500 -0.9
04/03/2025
30.69
 69,500 30.41 31.06 30.13 4,500 13,000 -0.3
03/03/2025
30.41
 157,400 31.48 31.61 29.67 2,900 15,500 -0.4
28/02/2025
31.48
 341,900 30.50 31.48 30.09 0 3,300 -0.1
27/02/2025
29.44
 315,700 27.54 29.44 27.35 902 40,900 -1.3
26/02/2025
27.54
 58,600 27.67 27.91 27.49 300 0 0.0
25/02/2025
27.67
 68,600 27.95 27.95 27.40 400 0 0.0
24/02/2025
27.81
 130,600 28.05 28.09 27.35 3,400 0 0.1
21/02/2025
27.72
 73,400 27.67 28.37 27.67 0 1,600 -0.0
20/02/2025
27.58
 76,100 27.81 27.91 27.54 100 0 0.0
19/02/2025
27.67
 93,500 28.51 28.51 27.67 100 0 0.0
18/02/2025
28.51
 172,100 28.14 28.74 27.54 6,500 8,200 -0.1
17/02/2025
28.51
 182,300 29.02 29.67 28.42 1,350 72,400 -2.2
14/02/2025
28.42
 112,700 28.18 28.46 27.81 8,300 0 0.3
13/02/2025
28.18
 100,500 27.35 28.56 27.35 300 0 0.0
12/02/2025
28.09
 161,000 28.00 29.20 27.26 4,200 8,500 -0.1
11/02/2025
29.25
 207,600 27.81 30.18 27.81 100 131,800 -4.0
10/02/2025
28.69
 481,600 26.84 28.69 26.84 1,000 206,600 -6.3
07/02/2025
26.84
 25,300 26.33 26.89 26.33 3,000 400 0.1
06/02/2025
26.79
 18,000 26.05 26.89 26.05 300 0 0.0
05/02/2025
26.75
 16,000 26.70 27.07 26.61 500 0 0.0
04/02/2025
26.70
 31,600 26.38 27.07 25.96 19,200 0 0.5
03/02/2025
26.38
 25,400 26.28 27.16 26.24 8,800 4,400 0.1
24/01/2025
26.19
 45,700 25.68 26.19 25.68 600 0 0.0
23/01/2025
25.77
 14,700 25.50 25.87 25.50 0 0 0
22/01/2025
25.77
 4,000 25.87 25.87 25.54 0 0 0
21/01/2025
25.87
 23,300 26.05 26.05 25.50 200 0 0.0
20/01/2025
26.10
 23,600 26.01 26.24 25.73 1,300 0 0.0
17/01/2025
26.10
 13,600 26.24 26.24 25.73 100 500 -0.0
16/01/2025
26.14
 13,200 25.73 26.14 25.73 2,100 0 0.1
15/01/2025
26.14
 27,200 25.87 26.24 25.68 6,200 0 0.2
14/01/2025
25.91
 10,900 25.50 25.96 25.31 700 0 0.0
13/01/2025
25.50
 32,600 25.22 25.50 25.03 0 0 0
10/01/2025
25.26
 10,300 25.17 25.77 25.17 500 0 0.0
09/01/2025
25.50
 8,900 25.54 25.63 25.50 0 0 0
08/01/2025
25.68
 9,000 25.50 25.68 25.50 0 0 0
07/01/2025
25.50
 26,100 25.08 25.54 25.08 1,000 0 0.0
06/01/2025
25.54
 44,600 25.50 25.87 25.40 1,600 100 0.0
03/01/2025
25.54
 10,300 26.01 26.01 25.31 0 1,600 -0.0
02/01/2025
25.96
 26,100 26.05 26.33 25.50 400 0 0.0
31/12/2024
26.24
 126,900 26.10 27.44 25.40 85,400 0 2.5
30/12/2024
26.19
 72,500 26.24 26.33 25.03 1,800 1,400 0.0
27/12/2024
26.24
 44,800 26.70 26.75 25.77 5,900 0 0.2
26/12/2024
26.47
 220,100 25.77 26.70 25.77 1,035 125,900 -3.5
25/12/2024
25.77
 158,900 25.26 25.91 25.26 1,400 76,000 -2.1
24/12/2024
25.26
 9,100 25.12 25.31 25.03 4,700 0 0.1
23/12/2024
25.12
 19,200 25.31 25.68 25.12 0 0 0
20/12/2024
25.31
 13,600 25.12 25.31 24.89 0 0 0
19/12/2024
25.12
 52,000 25.31 25.31 24.85 14,500 0 0.4
18/12/2024
25.31
 26,700 25.03 25.45 25.03 100 0 0.0
17/12/2024
25.03
 18,900 25.31 25.31 25.03 0 1,500 -0.0
16/12/2024
25.08
 30,800 25.31 25.31 25.03 0 9,000 -0.2
13/12/2024
25.31
 15,300 25.31 25.31 25.12 0 500 -0.0
12/12/2024
25.40
 10,600 25.40 25.40 24.66 2,200 500 0.0
11/12/2024
25.31
 13,200 25.50 25.50 25.12 0 0 0
10/12/2024
25.50
 11,500 25.08 25.50 25.03 0 500 -0.0
09/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2024
25.08
 13,500 25.12 25.12 24.94 1,000 100 0.0
06/12/2024
24.94
 22,800 24.54 24.94 24.13 600 0 0.0
05/12/2024
24.54
 38,700 24.58 24.67 24.45 0 25,000 -0.7
04/12/2024
24.58
 2,400 24.22 24.58 24.22 63 0 0.0
03/12/2024
24.67
 12,200 24.67 24.67 24.49 1,000 0 0.0
02/12/2024
24.40
 11,500 24.72 24.76 24.40 0 0 0
29/11/2024
24.72
 12,200 24.76 24.76 24.49 0 0 0
28/11/2024
24.67
 9,500 24.22 24.94 24.22 900 0 0.0
27/11/2024
24.49
 16,600 24.36 24.54 24.27 1,600 0 0.0
26/11/2024
24.76
 11,300 24.45 24.76 24.22 700 0 0.0
25/11/2024
24.45
 7,200 24.13 24.49 24.13 0 200 -0.0
22/11/2024
24.13
 22,200 24.31 24.36 24.05 300 0 0.0
21/11/2024
24.31
 12,200 24.31 24.31 24.13 0 0 0
20/11/2024
24.31
 3,700 24.36 24.45 24.22 100 0 0.0
19/11/2024
24.49
 6,500 24.31 24.49 24.18 2,300 0 0.1
18/11/2024
24.31
 3,700 24.13 24.58 24.13 100 0 0.0
15/11/2024
24.31
 7,100 24.45 24.45 24.09 0 0 0
14/11/2024
24.27
 10,700 24.45 24.45 24.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |