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

31.05
-0.30
(-0.96%)
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)
26/05/2025
27.43
 11,300 27.29 27.48 27.20 3,500 100 0.1
23/05/2025
27.34
 81,600 26.78 27.76 26.78 12,100 0 0.4
22/05/2025
27.10
 28,800 27.20 27.20 26.78 0 0 0
21/05/2025
27.01
 24,100 26.54 27.01 26.54 0 10,400 -0.3
20/05/2025
26.96
 20,300 26.73 27.29 26.54 100 1,600 -0.0
19/05/2025
26.73
 39,000 27.10 27.10 26.73 800 0 0
16/05/2025
27.20
 20,300 27.20 27.20 26.73 0 0 0
15/05/2025
27.10
 22,300 26.73 27.15 26.73 0 0 0
14/05/2025
27.10
 19,200 26.92 27.38 26.92 1,000 300 0
13/05/2025
26.92
 15,300 26.73 27.01 26.64 0 1,100 0
12/05/2025
26.73
 20,500 26.73 26.96 26.54 0 300 0
09/05/2025
26.73
 11,000 26.54 26.87 26.54 1,200 100 0
08/05/2025
26.54
 65,300 26.54 27.06 26.17 700 39,300 0
07/05/2025
26.96
 20,000 26.50 27.06 26.50 300 900 0
06/05/2025
27.20
 11,300 27.29 27.29 26.82 200 2,000 0
05/05/2025
27.29
 27,700 26.82 27.29 26.73 2,800 0 0
29/04/2025
26.92
 6,100 27.10 27.29 26.82 0 0 0
28/04/2025
27.10
 6,500 27.20 27.20 26.96 0 0 0
25/04/2025
27.15
 1,200 27.29 27.29 26.68 0 0 0
24/04/2025
27.10
 4,400 27.10 27.57 26.64 0 0 0
23/04/2025
27.10
 15,100 27.10 27.38 26.64 0 0 0
22/04/2025
27.10
 42,300 26.92 27.10 25.10 0 0 0
21/04/2025
26.92
 10,400 27.38 27.38 26.68 300 0 0.0
18/04/2025
27.38
 3,900 27.57 27.57 27.15 0 0 0
17/04/2025
27.15
 33,200 26.36 27.15 26.03 500 0 0.0
16/04/2025
26.64
 11,400 26.73 27.57 26.64 0 0 0
15/04/2025
26.73
 38,500 27.67 27.76 26.68 200 0 0.0
14/04/2025
27.76
 18,000 28.32 28.32 27.10 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |