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

31.05
-0.30
(-0.96%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
20.63
 500 20.63 20.63 20.63 100 400 -0.0
22/01/2024
20.67
 0 20.67 20.67 20.67 0 0 0
19/01/2024
20.67
 1,400 20.67 20.67 20.67 1,000 0 0.0
18/01/2024
20.63
 100 20.63 20.63 20.63 0 0 0
17/01/2024
20.63
 2,700 20.65 20.65 20.50 100 700 -0.0
16/01/2024
20.69
 5,000 20.69 20.69 20.43 100 0 0.0
15/01/2024
20.72
 1,300 20.65 20.72 20.65 0 1,000 -0.0
12/01/2024
20.65
 11,900 20.72 20.78 20.39 1,500 600 0.0
11/01/2024
20.72
 4,100 20.80 20.80 20.72 0 200 -0.0
10/01/2024
20.82
 1,100 20.80 20.82 20.80 0 0 0
09/01/2024
20.82
 400 20.84 20.84 20.43 0 0 0
08/01/2024
20.84
 1,300 20.67 20.84 20.59 1,000 0 0.0
05/01/2024
20.67
 100 20.67 20.67 20.67 0 0 0
04/01/2024
20.67
 900 20.72 20.72 20.52 0 0 0
03/01/2024
20.72
 1,100 20.72 20.72 20.72 0 0 0
02/01/2024
20.72
 300 20.72 20.72 20.72 0 0 0
29/12/2023
20.72
 1,900 20.89 20.89 20.72 1,000 0 0.0
28/12/2023
20.89
 15,200 20.69 20.89 20.67 15,000 9,000 0.3
27/12/2023
20.69
 2,400 20.61 20.69 20.61 2,000 0 0.1
26/12/2023
20.61
 3,100 20.50 20.69 20.31 500 0 0.0
25/12/2023
20.50
 17,200 20.84 21.15 20.37 5,900 7,800 -0.1
22/12/2023
20.84
 10,200 21.15 21.15 20.35 10,100 0 0.5
21/12/2023
21.15
 9,400 20.35 21.15 19.46 7,000 900 0.3
20/12/2023
20.35
 4,200 20.35 20.48 20.22 200 0 0.0
19/12/2023
20.35
 100 20.41 20.41 20.35 0 0 0
18/12/2023
20.41
 0 20.41 20.41 20.41 0 0 0
15/12/2023
20.41
 300 20.09 20.50 20.41 100 0 0.0
14/12/2023
20.09
 8,600 20.26 20.93 20.07 100 0 0.0
13/12/2023
20.26
 4,900 20.56 20.56 20.09 2,700 0 0.1
12/12/2023
20.56
 17,500 20.28 20.56 19.83 15,300 0 0.7
11/12/2023
20.28
 14,500 20.59 20.59 19.20 0 13,100 -0.6
08/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2023
20.59
 25,400 20.48 21.04 19.05 1,300 23,800 -1.0
07/12/2023
20.48
 38,800 20.50 20.90 19.99 17,000 34,000 -0.8
06/12/2023
20.50
 3,000 20.56 20.63 20.08 1,900 800 0.1
05/12/2023
20.56
 18,700 20.20 20.71 19.99 2,200 14,600 -0.6
04/12/2023
20.20
 4,900 20.12 20.29 19.93 2,200 100 0.1
01/12/2023
20.12
 2,600 20.14 20.16 19.86 1,500 100 0.1
30/11/2023
20.14
 12,400 20.08 20.20 19.89 11,700 100 0.6
29/11/2023
20.08
 8,100 19.95 20.08 19.06 5,500 100 0.3
28/11/2023
19.95
 3,700 19.82 19.95 19.67 1,700 100 0.1
27/11/2023
19.82
 4,100 19.70 19.84 19.65 500 0 0.0
24/11/2023
19.70
 7,100 19.86 19.91 19.57 2,900 0 0.1
23/11/2023
19.86
 6,700 20.01 20.06 19.80 200 3,500 -0.2
22/11/2023
20.01
 28,100 19.89 20.08 18.51 7,600 15,000 -0.3
21/11/2023
19.89
 20,300 20.14 20.16 19.86 2,000 17,600 -0.7
20/11/2023
20.14
 5,300 20.08 20.22 19.82 500 200 0.0
17/11/2023
20.08
 11,800 19.84 20.27 19.82 10,500 100 0.5
16/11/2023
19.84
 2,800 19.84 20.08 19.84 0 0 0
15/11/2023
19.84
 68,000 20.14 20.20 19.84 1,000 58,500 -2.7
14/11/2023
20.14
 22,200 20.06 20.27 19.84 1,800 16,000 -0.7
13/11/2023
20.06
 1,800 20.08 20.39 19.95 200 100 0.0
10/11/2023
20.08
 7,100 19.99 20.18 19.86 3,700 0 0.2
09/11/2023
19.99
 4,100 20.20 20.20 19.99 2,100 1,100 0.0
08/11/2023
20.20
 25,900 20.25 20.25 19.82 9,000 17,700 -0.4
07/11/2023
20.25
 26,200 20.25 20.46 19.86 2,500 23,500 -1.0
06/11/2023
20.25
 28,400 20.16 20.46 19.86 1,500 24,100 -1.1
03/11/2023
20.16
 4,900 20.25 20.25 20.16 0 0 0
02/11/2023
20.25
 1,700 19.91 20.29 20.03 0 0 0
01/11/2023
19.91
 5,500 20.73 20.73 19.78 3,900 0 0.2
31/10/2023
20.73
 15,500 20.79 20.82 19.65 13,000 0 0.6
30/10/2023
20.79
 11,300 20.14 21.05 19.10 9,200 0 0.4
27/10/2023
20.14
 33,800 20.41 20.86 19.23 13,600 200 0.7
26/10/2023
20.41
 50,800 20.75 20.79 19.86 29,300 0 1.4
25/10/2023
20.75
 1,600 20.86 20.86 20.56 200 0 0.0
24/10/2023
20.86
 3,000 20.73 20.86 20.52 300 1,200 -0.0
23/10/2023
20.73
 6,900 20.77 20.77 20.33 1,300 1,500 -0.0
20/10/2023
20.77
 3,900 20.84 20.84 20.29 500 0 0.0
19/10/2023
20.84
 13,200 20.75 20.90 20.46 6,100 100 0.3
18/10/2023
20.75
 11,500 20.86 21.13 20.46 2,300 100 0.1
17/10/2023
20.86
 8,200 20.79 21.09 20.54 600 100 0.0
16/10/2023
20.79
 8,500 20.79 21.09 20.58 700 8,000 -0.4
13/10/2023
20.79
 14,300 20.79 20.90 20.54 2,500 6,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |