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)
26/07/2024
25.74
 53,700 25.48 26.17 24.41 6,200 0 0.2
25/07/2024
25.74
 15,500 25.01 26.51 24.88 600 1,700 -0.0
24/07/2024
25.65
 104,800 24.88 26.08 24.24 4,300 4,600 -0.0
23/07/2024
26.04
 115,900 27.97 28.05 26.04 0 1,000 -0.0
22/07/2024
27.97
 112,800 28.05 29.17 27.45 7,700 36,700 -1.0
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/07/2024
27.97
 338,300 26.59 27.97 26.59 0 141,600 -4.5
18/07/2024
26.17
 72,200 25.74 26.17 24.88 10,100 3,000 0.4
17/07/2024
25.87
 148,700 28.70 28.74 25.87 15,300 15,500 -0.0
16/07/2024
27.80
 106,700 26.42 27.92 26.42 6,600 34,000 -1.8
15/07/2024
26.12
 326,100 24.92 26.12 24.92 21,600 91,000 -4.2
12/07/2024
24.45
 42,600 24.49 24.54 24.28 2,000 2,200 -0.0
11/07/2024
24.41
 33,700 24.49 24.49 23.94 1,800 0 0.1
10/07/2024
24.49
 58,100 24.41 24.66 24.24 0 8,100 -0.5
09/07/2024
24.45
 104,300 24.02 24.66 23.85 200 28,300 -1.6
08/07/2024
23.94
 53,900 23.81 24.45 23.64 1,200 8,400 -0.4
05/07/2024
23.64
 67,200 22.78 24.45 22.78 0 7,300 -0.4
04/07/2024
23.29
 94,200 21.45 23.29 21.45 1,300 10,800 -0.5
03/07/2024
21.79
 15,700 21.49 21.88 21.45 1,700 200 0.1
02/07/2024
21.45
 4,600 21.53 21.83 21.25 400 0 0.0
01/07/2024
21.83
 10,000 21.49 21.88 21.17 2,500 0 0.1
28/06/2024
21.83
 8,400 21.83 21.83 21.53 4,500 0 0.2
27/06/2024
21.83
 2,900 21.83 21.88 21.66 1,200 0 0.1
26/06/2024
21.83
 25,300 21.45 22.01 21.23 2,200 500 0.1
25/06/2024
21.17
 4,100 21.17 21.17 21.02 300 0 0.0
24/06/2024
21.17
 16,700 20.83 21.32 20.80 1,000 500 0.0
21/06/2024
21.32
 10,900 20.91 21.32 20.72 6,600 0 0.3
20/06/2024
20.91
 8,600 20.80 20.93 20.46 1,600 0 0.1
19/06/2024
20.80
 15,300 20.38 20.80 20.38 5,800 0 0.3
18/06/2024
20.38
 14,100 20.31 20.38 20.16 1,700 600 0.1
17/06/2024
20.31
 2,000 20.03 20.33 19.95 500 0 0.0
14/06/2024
20.03
 7,000 20.07 20.38 19.90 600 0 0.0
13/06/2024
20.07
 5,900 20.05 20.16 19.99 0 200 -0.0
12/06/2024
20.05
 2,800 19.77 20.14 19.77 500 500 0.0
11/06/2024
19.92
 9,200 20.14 20.14 19.73 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |