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

28
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
20.16
 1,800 20.23 20.23 20.16 100 0 0.0
07/06/2024
19.99
 22,600 20.05 20.05 19.73 0 14,800 -0.7
06/06/2024
20.07
 11,300 19.95 20.07 19.75 700 100 0.0
05/06/2024
20.07
 32,000 20.16 20.16 19.95 0 26,400 -1.2
04/06/2024
20.16
 54,100 19.73 20.16 19.69 2,500 500 0.1
03/06/2024
19.69
 15,000 19.60 19.73 19.60 300 0 0.0
31/05/2024
19.60
 11,900 19.65 19.73 19.41 3,800 0 0.2
30/05/2024
19.65
 11,600 19.77 19.77 18.92 5,100 0 0.2
29/05/2024
20.12
 39,400 18.92 20.12 18.79 9,400 0 0.4
28/05/2024
18.92
 12,500 19.00 19.00 18.83 4,100 0 0.2
27/05/2024
19.00
 3,100 18.77 19.00 18.72 600 500 0.0
24/05/2024
18.94
 25,100 19.00 19.00 18.70 1,100 200 0.0
23/05/2024
19.00
 11,200 19.07 19.09 18.83 2,700 100 0.1
22/05/2024
18.87
 9,700 18.98 19.30 18.83 2,500 600 0.1
21/05/2024
18.98
 25,100 19.09 19.09 18.87 1,500 0 0.1
20/05/2024
19.09
 38,200 19.05 19.26 18.04 9,400 0 0.4
17/05/2024
19.05
 39,600 19.02 19.09 18.75 1,700 1,600 0.0
16/05/2024
19.05
 17,700 18.57 19.05 18.40 4,000 0 0.2
15/05/2024
18.57
 10,200 18.57 18.62 18.42 0 8,100 -0.3
14/05/2024
18.57
 32,700 18.36 18.60 18.36 0 26,200 -1.1
13/05/2024
18.60
 24,700 18.55 18.60 18.10 0 13,100 -0.6
10/05/2024
18.60
 8,900 18.70 18.75 18.44 0 6,800 -0.3
09/05/2024
18.64
 8,500 18.36 18.70 18.36 400 8,000 -0.3
08/05/2024
18.44
 14,600 18.36 18.66 18.29 500 12,500 -0.5
07/05/2024
18.75
 33,900 18.62 18.87 18.27 0 21,300 -0.9
06/05/2024
18.87
 23,900 18.44 18.96 18.44 3,000 7,700 -0.2
03/05/2024
18.44
 5,200 18.21 18.79 18.21 700 0 0.0
02/05/2024
18.23
 25,000 18.40 18.87 18.19 6,300 7,600 -0.1
26/04/2024
19.28
 41,000 18.32 19.39 18.32 23,100 300 1.0
25/04/2024
18.53
 6,500 18.57 18.62 18.04 0 100 -0.0
24/04/2024
18.42
 13,300 18.44 18.44 18.02 900 1,500 -0.0
23/04/2024
18.53
 31,200 18.55 18.72 18.27 300 27,500 -1.2
22/04/2024
18.55
 44,700 18.44 18.62 18.44 100 21,500 -0.9
19/04/2024
18.36
 37,400 18.27 18.44 17.93 700 5,000 -0.2
17/04/2024
17.93
 26,400 17.80 18.42 17.80 500 0 0.0
16/04/2024
17.80
 24,300 18.19 18.19 17.69 900 0 0.0
15/04/2024
18.19
 43,500 18.57 18.66 18.19 3,400 5,000 -0.1
12/04/2024
18.57
 26,500 18.47 18.64 18.47 500 14,900 -0.6
11/04/2024
18.44
 67,000 18.36 18.53 18.36 0 16,100 -0.7
10/04/2024
18.40
 42,600 18.25 18.44 18.23 1,000 0 0.0
09/04/2024
18.25
 9,900 18.25 18.25 18.02 6,400 0 0.3
08/04/2024
18.14
 24,500 17.93 18.17 17.63 900 18,800 -0.7
05/04/2024
17.93
 51,000 17.91 17.93 17.59 17,600 3,200 0.6
04/04/2024
17.91
 13,400 18.25 18.25 17.80 1,200 1,400 -0.0
03/04/2024
17.93
 49,100 18.60 18.66 17.93 4,900 400 0.2
02/04/2024
18.60
 29,500 18.53 18.64 18.53 200 500 -0.0
01/04/2024
18.60
 21,200 18.60 18.60 18.44 12,400 200 0.5
29/03/2024
18.60
 132,700 18.12 18.92 18.12 3,300 5,000 -0.1
28/03/2024
18.06
 89,800 18.06 18.14 17.97 11,000 31,900 -0.9
27/03/2024
17.93
 6,300 17.59 18.02 17.59 3,400 0 0.1
26/03/2024
17.84
 6,100 17.42 17.93 17.42 300 0 0.0
25/03/2024
17.89
 10,300 17.89 17.95 17.63 1,300 0 0.1
22/03/2024
17.89
 29,600 17.93 17.93 17.59 400 500 -0.0
21/03/2024
17.93
 5,100 17.63 18.02 17.63 300 0 0.0
20/03/2024
18.06
 34,900 18.12 18.12 17.59 7,600 7,400 0.0
19/03/2024
18.08
 23,900 17.93 18.12 17.16 10,100 0 0.4
18/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2024
18.12
 18,500 18.23 18.23 17.80 2,500 500 0.1
15/03/2024
18.06
 62,700 18.02 18.12 17.96 2,000 37,400 -1.5
14/03/2024
17.96
 24,700 18.04 18.06 17.96 100 11,300 -0.5
13/03/2024
18.06
 23,300 18.06 18.06 17.96 600 12,000 -0.5
12/03/2024
18.06
 45,800 18.06 18.06 18.02 2,800 33,000 -1.3
11/03/2024
18.06
 47,300 18.10 18.12 17.96 300 24,300 -1.0
08/03/2024
18.02
 12,500 18.02 18.02 17.96 400 3,500 -0.1
07/03/2024
18.02
 43,800 17.96 18.06 17.96 250,320 271,720 -0.9
06/03/2024
18.06
 12,600 18.06 18.06 18.02 100 8,300 -0.4
05/03/2024
18.04
 30,600 18.10 18.10 18.02 0 15,700 -0.7
04/03/2024
17.96
 46,100 18.10 18.10 17.96 82,600 95,900 -0.6
01/03/2024
18.06
 24,600 18.06 18.08 18.00 0 12,800 -0.6
29/02/2024
18.10
 21,300 18.16 18.16 18.08 5,300 19,200 -0.6
28/02/2024
18.10
 41,000 18.14 18.20 18.00 9,100 10,200 -0.0
27/02/2024
18.18
 38,100 18.18 18.18 18.06 8,800 11,700 -0.1
26/02/2024
18.25
 26,400 18.10 18.43 18.06 13,200 5,600 0.3
23/02/2024
18.10
 40,400 18.22 18.22 18.02 1,500 14,600 -0.6
22/02/2024
18.10
 47,200 18.10 18.43 18.02 0 38,200 -1.7
21/02/2024
18.10
 53,700 18.10 18.43 18.08 0 48,900 -2.1
20/02/2024
18.10
 85,400 18.10 18.10 18.06 1,500 73,500 -3.1
19/02/2024
18.10
 20,800 18.14 18.18 18.08 0 15,300 -0.7
16/02/2024
18.18
 10,800 18.22 18.22 18.10 100 6,500 -0.3
15/02/2024
18.22
 20,600 18.43 18.43 18.18 100 9,300 -0.4
07/02/2024
18.14
 43,400 18.02 19.26 18.02 11,700 28,300 -0.7
06/02/2024
18.02
 16,100 18.31 18.31 18.00 0 9,700 -0.4
05/02/2024
18.22
 36,400 19.09 19.09 18.22 0 28,700 -1.3
02/02/2024
19.09
 29,200 19.26 19.26 19.01 8,000 4,700 0.2
01/02/2024
19.18
 3,300 19.38 19.38 19.18 0 800 -0.0
31/01/2024
19.59
 18,100 19.90 19.96 19.47 14,600 1,100 0.6
30/01/2024
19.78
 7,000 19.88 19.88 19.59 5,000 100 0.2
29/01/2024
19.88
 4,300 19.84 20.09 19.63 1,700 200 0.1
26/01/2024
19.84
 11,200 19.86 19.88 19.57 100 8,900 -0.4
25/01/2024
19.86
 600 19.67 19.86 19.67 100 0 0.0
24/01/2024
19.80
 0 19.80 19.80 19.80 0 0 0
23/01/2024
19.80
 500 19.80 19.80 19.80 100 400 -0.0
22/01/2024
19.84
 0 19.84 19.84 19.84 0 0 0
19/01/2024
19.84
 1,400 19.84 19.84 19.84 1,000 0 0.0
18/01/2024
19.80
 100 19.80 19.80 19.80 0 0 0
17/01/2024
19.80
 2,700 19.82 19.82 19.67 100 700 -0.0
16/01/2024
19.86
 5,000 19.86 19.86 19.61 100 0 0.0
15/01/2024
19.88
 1,300 19.82 19.88 19.82 0 1,000 -0.0
12/01/2024
19.82
 11,900 19.88 19.94 19.57 1,500 600 0.0
11/01/2024
19.88
 4,100 19.96 19.96 19.88 0 200 -0.0
10/01/2024
19.98
 1,100 19.96 19.98 19.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |