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)
24/06/2024
22.06
 16,700 21.70 22.21 21.68 1,000 500 0.0
21/06/2024
22.21
 10,900 21.79 22.21 21.59 6,600 0 0.3
20/06/2024
21.79
 8,600 21.68 21.81 21.32 1,600 0 0.1
19/06/2024
21.68
 15,300 21.23 21.68 21.23 5,800 0 0.3
18/06/2024
21.23
 14,100 21.16 21.23 21.01 1,700 600 0.1
17/06/2024
21.16
 2,000 20.87 21.19 20.78 500 0 0.0
14/06/2024
20.87
 7,000 20.92 21.23 20.74 600 0 0.0
13/06/2024
20.92
 5,900 20.89 21.01 20.83 0 200 -0.0
12/06/2024
20.89
 2,800 20.60 20.98 20.60 500 500 0.0
11/06/2024
20.76
 9,200 20.98 20.98 20.56 300 0 0.0
10/06/2024
21.01
 1,800 21.07 21.07 21.01 100 0 0.0
07/06/2024
20.83
 22,600 20.89 20.89 20.56 0 14,800 -0.7
06/06/2024
20.92
 11,300 20.78 20.92 20.58 700 100 0.0
05/06/2024
20.92
 32,000 21.01 21.01 20.78 0 26,400 -1.2
04/06/2024
21.01
 54,100 20.56 21.01 20.51 2,500 500 0.1
03/06/2024
20.51
 15,000 20.43 20.56 20.43 300 0 0.0
31/05/2024
20.43
 11,900 20.47 20.56 20.22 3,800 0 0.2
30/05/2024
20.47
 11,600 20.60 20.60 19.71 5,100 0 0.2
29/05/2024
20.96
 39,400 19.71 20.96 19.58 9,400 0 0.4
28/05/2024
19.71
 12,500 19.80 19.80 19.62 4,100 0 0.2
27/05/2024
19.80
 3,100 19.55 19.80 19.51 600 500 0.0
24/05/2024
19.73
 25,100 19.80 19.80 19.49 1,100 200 0.0
23/05/2024
19.80
 11,200 19.87 19.89 19.62 2,700 100 0.1
22/05/2024
19.67
 9,700 19.78 20.11 19.62 2,500 600 0.1
21/05/2024
19.78
 25,100 19.89 19.89 19.67 1,500 0 0.1
20/05/2024
19.89
 38,200 19.84 20.07 18.79 9,400 0 0.4
17/05/2024
19.84
 39,600 19.82 19.89 19.53 1,700 1,600 0.0
16/05/2024
19.84
 17,700 19.35 19.84 19.17 4,000 0 0.2
15/05/2024
19.35
 10,200 19.35 19.40 19.20 0 8,100 -0.3
14/05/2024
19.35
 32,700 19.13 19.37 19.13 0 26,200 -1.1
13/05/2024
19.37
 24,700 19.33 19.37 18.86 0 13,100 -0.6
10/05/2024
19.37
 8,900 19.49 19.53 19.22 0 6,800 -0.3
09/05/2024
19.42
 8,500 19.13 19.49 19.13 400 8,000 -0.3
08/05/2024
19.22
 14,600 19.13 19.44 19.06 500 12,500 -0.5
07/05/2024
19.53
 33,900 19.40 19.67 19.04 0 21,300 -0.9
06/05/2024
19.67
 23,900 19.22 19.75 19.22 3,000 7,700 -0.2
03/05/2024
19.22
 5,200 18.97 19.58 18.97 700 0 0.0
02/05/2024
19.00
 25,000 19.17 19.67 18.95 6,300 7,600 -0.1
26/04/2024
20.09
 41,000 19.08 20.20 19.08 23,100 300 1.0
25/04/2024
19.31
 6,500 19.35 19.40 18.79 0 100 -0.0
24/04/2024
19.20
 13,300 19.22 19.22 18.77 900 1,500 -0.0
23/04/2024
19.31
 31,200 19.33 19.51 19.04 300 27,500 -1.2
22/04/2024
19.33
 44,700 19.22 19.40 19.22 100 21,500 -0.9
19/04/2024
19.13
 37,400 19.04 19.22 18.68 700 5,000 -0.2
17/04/2024
18.68
 26,400 18.55 19.20 18.55 500 0 0.0
16/04/2024
18.55
 24,300 18.95 18.95 18.44 900 0 0.0
15/04/2024
18.95
 43,500 19.35 19.44 18.95 3,400 5,000 -0.1
12/04/2024
19.35
 26,500 19.24 19.42 19.24 500 14,900 -0.6
11/04/2024
19.22
 67,000 19.13 19.31 19.13 0 16,100 -0.7
10/04/2024
19.17
 42,600 19.02 19.22 19.00 1,000 0 0.0
09/04/2024
19.02
 9,900 19.02 19.02 18.77 6,400 0 0.3
08/04/2024
18.91
 24,500 18.68 18.93 18.37 900 18,800 -0.7
05/04/2024
18.68
 51,000 18.66 18.68 18.32 17,600 3,200 0.6
04/04/2024
18.66
 13,400 19.02 19.02 18.55 1,200 1,400 -0.0
03/04/2024
18.68
 49,100 19.37 19.44 18.68 4,900 400 0.2
02/04/2024
19.37
 29,500 19.31 19.42 19.31 200 500 -0.0
01/04/2024
19.37
 21,200 19.37 19.37 19.22 12,400 200 0.5
29/03/2024
19.37
 132,700 18.88 19.71 18.88 3,300 5,000 -0.1
28/03/2024
18.82
 89,800 18.82 18.91 18.73 11,000 31,900 -0.9
27/03/2024
18.68
 6,300 18.32 18.77 18.32 3,400 0 0.1
26/03/2024
18.59
 6,100 18.15 18.68 18.15 300 0 0.0
25/03/2024
18.64
 10,300 18.64 18.70 18.37 1,300 0 0.1
22/03/2024
18.64
 29,600 18.68 18.68 18.32 400 500 -0.0
21/03/2024
18.68
 5,100 18.37 18.77 18.37 300 0 0.0
20/03/2024
18.82
 34,900 18.88 18.88 18.32 7,600 7,400 0.0
19/03/2024
18.84
 23,900 18.68 18.88 17.88 10,100 0 0.4
18/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2024
18.88
 18,500 19.00 19.00 18.55 2,500 500 0.1
15/03/2024
18.82
 62,700 18.77 18.88 18.71 2,000 37,400 -1.5
14/03/2024
18.71
 24,700 18.79 18.82 18.71 100 11,300 -0.5
13/03/2024
18.82
 23,300 18.82 18.82 18.71 600 12,000 -0.5
12/03/2024
18.82
 45,800 18.82 18.82 18.77 2,800 33,000 -1.3
11/03/2024
18.82
 47,300 18.86 18.88 18.71 300 24,300 -1.0
08/03/2024
18.77
 12,500 18.77 18.77 18.71 400 3,500 -0.1
07/03/2024
18.77
 43,800 18.71 18.82 18.71 250,320 271,720 -0.9
06/03/2024
18.82
 12,600 18.82 18.82 18.77 100 8,300 -0.4
05/03/2024
18.79
 30,600 18.86 18.86 18.77 0 15,700 -0.7
04/03/2024
18.71
 46,100 18.86 18.86 18.71 82,600 95,900 -0.6
01/03/2024
18.82
 24,600 18.82 18.84 18.75 0 12,800 -0.6
29/02/2024
18.86
 21,300 18.92 18.92 18.84 5,300 19,200 -0.6
28/02/2024
18.86
 41,000 18.90 18.97 18.75 9,100 10,200 -0.0
27/02/2024
18.95
 38,100 18.95 18.95 18.82 8,800 11,700 -0.1
26/02/2024
19.01
 26,400 18.86 19.20 18.82 13,200 5,600 0.3
23/02/2024
18.86
 40,400 18.99 18.99 18.77 1,500 14,600 -0.6
22/02/2024
18.86
 47,200 18.86 19.20 18.77 0 38,200 -1.7
21/02/2024
18.86
 53,700 18.86 19.20 18.84 0 48,900 -2.1
20/02/2024
18.86
 85,400 18.86 18.86 18.82 1,500 73,500 -3.1
19/02/2024
18.86
 20,800 18.90 18.95 18.84 0 15,300 -0.7
16/02/2024
18.95
 10,800 18.99 18.99 18.86 100 6,500 -0.3
15/02/2024
18.99
 20,600 19.20 19.20 18.95 100 9,300 -0.4
07/02/2024
18.90
 43,400 18.77 20.07 18.77 11,700 28,300 -0.7
06/02/2024
18.77
 16,100 19.08 19.08 18.75 0 9,700 -0.4
05/02/2024
18.99
 36,400 19.90 19.90 18.99 0 28,700 -1.3
02/02/2024
19.90
 29,200 20.07 20.07 19.81 8,000 4,700 0.2
01/02/2024
19.98
 3,300 20.20 20.20 19.98 0 800 -0.0
31/01/2024
20.41
 18,100 20.74 20.80 20.28 14,600 1,100 0.6
30/01/2024
20.61
 7,000 20.72 20.72 20.41 5,000 100 0.2
29/01/2024
20.72
 4,300 20.67 20.93 20.46 1,700 200 0.1
26/01/2024
20.67
 11,200 20.69 20.72 20.39 100 8,900 -0.4
25/01/2024
20.69
 600 20.50 20.69 20.50 100 0 0.0
24/01/2024
20.63
 0 20.63 20.63 20.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |