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

28.65
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2024
24.02
 18,900 24.29 24.29 24.02 0 1,500 -0.0
16/12/2024
24.07
 30,800 24.29 24.29 24.02 0 9,000 -0.2
13/12/2024
24.29
 15,300 24.29 24.29 24.11 0 500 -0.0
12/12/2024
24.38
 10,600 24.38 24.38 23.67 2,200 500 0.0
11/12/2024
24.29
 13,200 24.47 24.47 24.11 0 0 0
10/12/2024
24.47
 11,500 24.07 24.47 24.02 0 500 -0.0
09/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2024
24.07
 13,500 24.11 24.11 23.94 1,000 100 0.0
06/12/2024
23.94
 22,800 23.55 23.94 23.16 600 0 0.0
05/12/2024
23.55
 38,700 23.59 23.68 23.46 0 25,000 -0.7
04/12/2024
23.59
 2,400 23.25 23.59 23.25 63 0 0.0
03/12/2024
23.68
 12,200 23.68 23.68 23.51 1,000 0 0.0
02/12/2024
23.42
 11,500 23.72 23.76 23.42 0 0 0
29/11/2024
23.72
 12,200 23.76 23.76 23.51 0 0 0
28/11/2024
23.68
 9,500 23.25 23.94 23.25 900 0 0.0
27/11/2024
23.51
 16,600 23.38 23.55 23.29 1,600 0 0.0
26/11/2024
23.76
 11,300 23.46 23.76 23.25 700 0 0.0
25/11/2024
23.46
 7,200 23.16 23.51 23.16 0 200 -0.0
22/11/2024
23.16
 22,200 23.33 23.38 23.08 300 0 0.0
21/11/2024
23.33
 12,200 23.33 23.33 23.16 0 0 0
20/11/2024
23.33
 3,700 23.38 23.46 23.25 100 0 0.0
19/11/2024
23.51
 6,500 23.33 23.51 23.21 2,300 0 0.1
18/11/2024
23.33
 3,700 23.16 23.59 23.16 100 0 0.0
15/11/2024
23.33
 7,100 23.46 23.46 23.12 0 0 0
14/11/2024
23.29
 10,700 23.46 23.46 23.25 0 0 0
13/11/2024
23.29
 17,400 23.33 23.46 23.25 200 0 0.0
12/11/2024
23.46
 16,600 23.76 23.76 23.42 200 300 -0.0
11/11/2024
23.76
 5,100 23.72 24.28 23.46 400 500 -0.0
08/11/2024
23.72
 8,800 23.33 24.02 23.33 2,400 500 0.1
07/11/2024
23.55
 7,500 23.59 23.59 23.42 3,600 0 0.1
06/11/2024
23.59
 15,700 22.95 23.76 22.95 0 0 0
05/11/2024
23.16
 36,700 23.16 23.68 22.91 1,500 0 0.0
04/11/2024
23.16
 11,500 24.02 24.02 23.16 500 400 0.0
01/11/2024
24.02
 24,000 24.15 24.15 23.76 1,000 10,500 -0.3
31/10/2024
24.15
 79,100 23.33 24.45 22.73 72,600 0 2.0
30/10/2024
24.02
 24,000 23.16 24.02 23.16 20,700 0 0.6
29/10/2024
23.59
 20,900 23.46 23.59 23.46 11,600 1,800 0.3
28/10/2024
23.51
 66,200 22.99 23.51 22.82 5,800 3,900 0.1
25/10/2024
23.33
 18,600 23.42 23.59 23.08 1,600 4,100 -0.1
24/10/2024
23.42
 13,500 23.42 23.42 22.82 700 0 0.0
23/10/2024
23.42
 28,700 23.08 23.42 22.99 2,000 7,700 -0.2
22/10/2024
23.16
 8,000 22.99 23.59 22.99 100 4,200 -0.1
21/10/2024
23.25
 1,900 23.38 23.38 22.99 0 1,300 -0.0
18/10/2024
23.38
 18,300 23.38 23.51 23.16 1,500 4,700 -0.1
17/10/2024
23.38
 14,200 23.12 23.59 22.82 2,800 1,400 0.0
16/10/2024
23.42
 12,000 23.16 23.42 22.99 300 0 0.0
15/10/2024
23.51
 2,400 23.68 23.68 23.16 500 0 0.0
14/10/2024
23.64
 2,300 23.33 23.76 23.33 500 0 0.0
11/10/2024
23.64
 8,600 23.59 23.64 23.25 500 3,000 -0.1
10/10/2024
23.59
 6,500 23.64 23.72 23.16 2,900 0 0.1
09/10/2024
23.59
 4,700 23.59 23.64 23.03 1,800 200 0.0
08/10/2024
23.59
 8,900 23.51 23.64 23.51 300 0 0.0
07/10/2024
23.59
 20,000 23.38 23.81 22.82 600 1,100 -0.0
04/10/2024
23.64
 4,000 23.72 23.76 23.42 1,100 600 0.0
03/10/2024
23.72
 9,800 23.76 23.85 23.51 1,700 0 0.0
02/10/2024
23.76
 14,900 23.46 23.85 23.42 2,200 0 0.1
01/10/2024
23.94
 28,000 24.36 24.45 23.51 4,000 200 0.1
30/09/2024
24.41
 86,400 23.46 24.88 23.16 50,600 0 1.4
27/09/2024
23.85
 23,300 23.76 23.94 23.55 2,800 300 0.1
26/09/2024
23.98
 46,800 23.55 24.02 23.29 20,300 3,000 0.5
25/09/2024
23.94
 57,300 23.38 23.94 23.38 14,800 0 0.4
24/09/2024
23.68
 14,500 22.99 24.02 22.99 4,100 0 0.1
23/09/2024
23.59
 25,000 22.82 23.76 22.82 2,400 0 0.1
20/09/2024
23.21
 62,300 22.82 23.21 22.69 39,100 1,300 1.0
19/09/2024
23.16
 72,300 22.82 23.33 22.73 10,200 8,800 0.0
18/09/2024
23.16
 72,700 23.16 23.25 22.48 31,200 400 0.8
17/09/2024
23.25
 13,000 22.43 23.25 22.39 5,900 300 0.2
16/09/2024
23.16
 155,500 22.31 23.25 22.05 1,300 109,600 -2.8
13/09/2024
23.68
 54,900 23.59 24.41 22.39 10,300 3,200 0.2
12/09/2024
23.68
 121,400 24.58 24.62 23.68 1,600 20,300 -0.5
11/09/2024
25.44
 21,800 24.79 25.44 24.66 300 19,200 -0.5
10/09/2024
25.52
 24,800 25.09 25.57 24.71 2,300 18,200 -0.5
09/09/2024
25.61
 8,000 25.27 25.61 24.88 0 0 0
06/09/2024
25.74
 22,700 25.65 25.74 25.22 13,300 1,400 0.4
05/09/2024
25.69
 11,900 25.05 25.74 25.05 2,300 0 0.1
04/09/2024
25.82
 13,700 25.01 26.08 24.71 3,200 400 0.1
30/08/2024
26.08
 73,500 25.14 26.55 25.14 54,700 0 1.6
29/08/2024
25.14
 23,100 25.05 25.14 24.71 10,100 0 0.3
28/08/2024
24.88
 28,100 24.54 25.01 24.41 100 0 0.0
27/08/2024
24.84
 11,400 24.96 25.05 24.45 2,100 300 0.1
26/08/2024
24.88
 23,200 24.11 25.05 24.11 500 2,400 -0.1
23/08/2024
25.01
 22,800 24.71 25.01 24.45 7,300 4,200 0.1
22/08/2024
24.88
 7,200 25.09 25.09 24.54 400 300 0.0
21/08/2024
24.54
 11,900 24.45 24.66 24.36 400 1,500 -0.0
20/08/2024
24.66
 27,000 24.54 24.66 24.45 800 2,000 -0.0
19/08/2024
24.54
 16,400 24.62 24.62 24.02 2,700 8,500 -0.2
16/08/2024
24.62
 52,300 23.59 24.62 23.51 41,700 3,700 1.1
15/08/2024
23.51
 8,800 23.12 23.98 23.12 3,400 0 0.1
14/08/2024
23.12
 13,300 22.56 23.12 22.52 900 4,200 -0.1
13/08/2024
23.08
 16,900 22.91 23.08 22.35 7,500 700 0.2
12/08/2024
22.99
 12,400 23.89 23.89 22.56 1,000 1,000 0.0
09/08/2024
22.99
 8,200 22.56 23.16 22.56 100 100 0
08/08/2024
22.95
 40,100 22.91 23.08 22.31 2,900 24,400 -0.6
07/08/2024
22.61
 10,700 22.56 22.69 22.31 0 800 -0.0
06/08/2024
22.56
 32,100 22.01 22.56 21.70 400 4,900 -0.1
05/08/2024
22.01
 50,100 23.81 23.81 22.01 2,800 14,100 -0.3
02/08/2024
23.64
 43,100 24.19 24.28 23.21 4,700 9,400 -0.1
01/08/2024
24.88
 40,700 24.84 24.88 24.02 2,200 0 0.1
31/07/2024
25.61
 40,900 25.61 25.74 24.62 22,600 0 0.7
30/07/2024
25.35
 40,000 24.92 25.74 24.54 2,500 1,100 0.0
29/07/2024
25.31
 52,000 25.57 25.57 24.54 2,500 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |