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

29.20
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
(2026-03-30) 		-0.84 -2.80% 375,300 159,700 3.0
29.20
31
29.20
2 tháng
(2026-03-02) 		-2.95 -9.18% 892,100 148,100 2.7
29.20
32.15
29.20
3 tháng
(2026-01-29) 		-4.25 -12.70% 1,596,200 210,600 4.9
29.20
33.59
29.20
6 tháng
(2025-10-31) 		-4.44 -13.19% 4,327,200 -78,200 -6.0
29.20
35.89
29.20
12 tháng
(2025-05-05) 		3.01 11.48% 8,537,200 -520,400 -21.5
25.48
37.67
29.20
24 tháng
(2024-05-09) 		10.56 56.67% 20,184,100 -1,107,350 -44.4
18.57
37.67
29.20
36 tháng
(2023-05-15) 		12.14 71.19% 25,431,100 -910,050 -32.2
16.83
37.67
29.20
60 tháng
(2021-05-25) 		18.66 177.03% 28,781,200 -61,826 16.8
9.23
37.67
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
19.98
 400 20.01 20.01 19.61 0 0 0
08/01/2024
20.01
 1,300 19.84 20.01 19.76 1,000 0 0.0
05/01/2024
19.84
 100 19.84 19.84 19.84 0 0 0
04/01/2024
19.84
 900 19.88 19.88 19.69 0 0 0
03/01/2024
19.88
 1,100 19.88 19.88 19.88 0 0 0
02/01/2024
19.88
 300 19.88 19.88 19.88 0 0 0
29/12/2023
19.88
 1,900 20.05 20.05 19.88 1,000 0 0.0
28/12/2023
20.05
 15,200 19.86 20.05 19.84 15,000 9,000 0.3
27/12/2023
19.86
 2,400 19.78 19.86 19.78 2,000 0 0.1
26/12/2023
19.78
 3,100 19.67 19.86 19.49 500 0 0.0
25/12/2023
19.67
 17,200 20.01 20.30 19.55 5,900 7,800 -0.1
22/12/2023
20.01
 10,200 20.30 20.30 19.53 10,100 0 0.5
21/12/2023
20.30
 9,400 19.53 20.30 18.68 7,000 900 0.3
20/12/2023
19.53
 4,200 19.53 19.65 19.40 200 0 0.0
19/12/2023
19.53
 100 19.59 19.59 19.53 0 0 0
18/12/2023
19.59
 0 19.59 19.59 19.59 0 0 0
15/12/2023
19.59
 300 19.28 19.67 19.59 100 0 0.0
14/12/2023
19.28
 8,600 19.45 20.09 19.26 100 0 0.0
13/12/2023
19.45
 4,900 19.74 19.74 19.28 2,700 0 0.1
12/12/2023
19.74
 17,500 19.47 19.74 19.03 15,300 0 0.7
11/12/2023
19.47
 14,500 19.76 19.76 18.43 0 13,100 -0.6
08/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2023
19.76
 25,400 19.65 20.19 18.29 1,300 23,800 -1.0
07/12/2023
19.65
 38,800 19.67 20.06 19.19 17,000 34,000 -0.8
06/12/2023
19.67
 3,000 19.73 19.80 19.27 1,900 800 0.1
05/12/2023
19.73
 18,700 19.39 19.88 19.19 2,200 14,600 -0.6
04/12/2023
19.39
 4,900 19.31 19.47 19.13 2,200 100 0.1
01/12/2023
19.31
 2,600 19.33 19.35 19.07 1,500 100 0.1
30/11/2023
19.33
 12,400 19.27 19.39 19.09 11,700 100 0.6
29/11/2023
19.27
 8,100 19.15 19.27 18.29 5,500 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |