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)
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
13/11/2024
24.27
 17,400 24.31 24.45 24.22 200 0 0.0
12/11/2024
24.45
 16,600 24.76 24.76 24.40 200 300 -0.0
11/11/2024
24.76
 5,100 24.72 25.30 24.45 400 500 -0.0
08/11/2024
24.72
 8,800 24.31 25.03 24.31 2,400 500 0.1
07/11/2024
24.54
 7,500 24.58 24.58 24.40 3,600 0 0.1
06/11/2024
24.58
 15,700 23.91 24.76 23.91 0 0 0
05/11/2024
24.13
 36,700 24.13 24.67 23.87 1,500 0 0.0
04/11/2024
24.13
 11,500 25.03 25.03 24.13 500 400 0.0
01/11/2024
25.03
 24,000 25.16 25.16 24.76 1,000 10,500 -0.3
31/10/2024
25.16
 79,100 24.31 25.48 23.69 72,600 0 2.0
30/10/2024
25.03
 24,000 24.13 25.03 24.13 20,700 0 0.6
29/10/2024
24.58
 20,900 24.45 24.58 24.45 11,600 1,800 0.3
28/10/2024
24.49
 66,200 23.96 24.49 23.78 5,800 3,900 0.1
25/10/2024
24.31
 18,600 24.40 24.58 24.05 1,600 4,100 -0.1
24/10/2024
24.40
 13,500 24.40 24.40 23.78 700 0 0.0
23/10/2024
24.40
 28,700 24.05 24.40 23.96 2,000 7,700 -0.2
22/10/2024
24.13
 8,000 23.96 24.58 23.96 100 4,200 -0.1
21/10/2024
24.22
 1,900 24.36 24.36 23.96 0 1,300 -0.0
18/10/2024
24.36
 18,300 24.36 24.49 24.13 1,500 4,700 -0.1
17/10/2024
24.36
 14,200 24.09 24.58 23.78 2,800 1,400 0.0
16/10/2024
24.40
 12,000 24.13 24.40 23.96 300 0 0.0
15/10/2024
24.49
 2,400 24.67 24.67 24.13 500 0 0.0
14/10/2024
24.63
 2,300 24.31 24.76 24.31 500 0 0.0
11/10/2024
24.63
 8,600 24.58 24.63 24.22 500 3,000 -0.1
10/10/2024
24.58
 6,500 24.63 24.72 24.13 2,900 0 0.1
09/10/2024
24.58
 4,700 24.58 24.63 24.00 1,800 200 0.0
08/10/2024
24.58
 8,900 24.49 24.63 24.49 300 0 0.0
07/10/2024
24.58
 20,000 24.36 24.81 23.78 600 1,100 -0.0
04/10/2024
24.63
 4,000 24.72 24.76 24.40 1,100 600 0.0
03/10/2024
24.72
 9,800 24.76 24.85 24.49 1,700 0 0.0
02/10/2024
24.76
 14,900 24.45 24.85 24.40 2,200 0 0.1
01/10/2024
24.94
 28,000 25.39 25.48 24.49 4,000 200 0.1
30/09/2024
25.43
 86,400 24.45 25.92 24.13 50,600 0 1.4
27/09/2024
24.85
 23,300 24.76 24.94 24.54 2,800 300 0.1
26/09/2024
24.98
 46,800 24.54 25.03 24.27 20,300 3,000 0.5
25/09/2024
24.94
 57,300 24.36 24.94 24.36 14,800 0 0.4
24/09/2024
24.67
 14,500 23.96 25.03 23.96 4,100 0 0.1
23/09/2024
24.58
 25,000 23.78 24.76 23.78 2,400 0 0.1
20/09/2024
24.18
 62,300 23.78 24.18 23.64 39,100 1,300 1.0
19/09/2024
24.13
 72,300 23.78 24.31 23.69 10,200 8,800 0.0
18/09/2024
24.13
 72,700 24.13 24.22 23.42 31,200 400 0.8
17/09/2024
24.22
 13,000 23.38 24.22 23.33 5,900 300 0.2
16/09/2024
24.13
 155,500 23.24 24.22 22.97 1,300 109,600 -2.8
13/09/2024
24.67
 54,900 24.58 25.43 23.33 10,300 3,200 0.2
12/09/2024
24.67
 121,400 25.61 25.65 24.67 1,600 20,300 -0.5
11/09/2024
26.50
 21,800 25.83 26.50 25.70 300 19,200 -0.5
10/09/2024
26.59
 24,800 26.15 26.64 25.74 2,300 18,200 -0.5
09/09/2024
26.68
 8,000 26.32 26.68 25.92 0 0 0
06/09/2024
26.82
 22,700 26.73 26.82 26.28 13,300 1,400 0.4
05/09/2024
26.77
 11,900 26.10 26.82 26.10 2,300 0 0.1
04/09/2024
26.91
 13,700 26.06 27.17 25.74 3,200 400 0.1
30/08/2024
27.17
 73,500 26.19 27.67 26.19 54,700 0 1.6
29/08/2024
26.19
 23,100 26.10 26.19 25.74 10,100 0 0.3
28/08/2024
25.92
 28,100 25.57 26.06 25.43 100 0 0.0
27/08/2024
25.88
 11,400 26.01 26.10 25.48 2,100 300 0.1
26/08/2024
25.92
 23,200 25.12 26.10 25.12 500 2,400 -0.1
23/08/2024
26.06
 22,800 25.74 26.06 25.48 7,300 4,200 0.1
22/08/2024
25.92
 7,200 26.15 26.15 25.57 400 300 0.0
21/08/2024
25.57
 11,900 25.48 25.70 25.39 400 1,500 -0.0
20/08/2024
25.70
 27,000 25.57 25.70 25.48 800 2,000 -0.0
19/08/2024
25.57
 16,400 25.65 25.65 25.03 2,700 8,500 -0.2
16/08/2024
25.65
 52,300 24.58 25.65 24.49 41,700 3,700 1.1
15/08/2024
24.49
 8,800 24.09 24.98 24.09 3,400 0 0.1
14/08/2024
24.09
 13,300 23.51 24.09 23.46 900 4,200 -0.1
13/08/2024
24.05
 16,900 23.87 24.05 23.29 7,500 700 0.2
12/08/2024
23.96
 12,400 24.89 24.89 23.51 1,000 1,000 0.0
09/08/2024
23.96
 8,200 23.51 24.13 23.51 100 100 0
08/08/2024
23.91
 40,100 23.87 24.05 23.24 2,900 24,400 -0.6
07/08/2024
23.55
 10,700 23.51 23.64 23.24 0 800 -0.0
06/08/2024
23.51
 32,100 22.93 23.51 22.62 400 4,900 -0.1
05/08/2024
22.93
 50,100 24.81 24.81 22.93 2,800 14,100 -0.3
02/08/2024
24.63
 43,100 25.21 25.30 24.18 4,700 9,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |