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)
31/08/2023
21.51
 17,500 22.40 22.40 21.51 1,000 0 0.1
30/08/2023
22.40
 44,600 22.27 22.53 21.39 25,000 0 1.3
29/08/2023
22.27
 66,800 21.72 22.40 20.92 42,100 0 2.2
28/08/2023
21.72
 27,100 21.47 21.98 20.73 23,000 0 1.2
25/08/2023
21.47
 54,100 21.13 21.56 20.29 46,300 0 2.3
24/08/2023
21.13
 154,300 20.50 21.13 20.37 128,500 0 6.3
23/08/2023
20.50
 55,200 19.97 21.11 19.97 48,800 0 2.3
22/08/2023
19.97
 29,000 19.97 19.97 19.23 24,700 0 1.2
21/08/2023
19.97
 4,800 19.95 20.01 19.44 2,700 300 0.1
18/08/2023
19.95
 31,100 19.89 19.95 18.89 22,100 0 1.0
17/08/2023
19.89
 27,900 20.22 20.22 19.89 0 0 0
16/08/2023
20.22
 20,100 20.27 20.29 19.86 5,500 0 0.3
15/08/2023
20.27
 3,600 20.22 20.29 20.20 600 0 0.0
14/08/2023
20.22
 37,600 20.16 20.29 20.16 1,700 0 0.1
11/08/2023
20.16
 12,000 20.20 20.20 19.89 7,500 0 0.4
10/08/2023
20.20
 6,100 20.12 20.25 19.89 3,600 0 0.2
09/08/2023
20.12
 30,000 19.80 20.41 19.86 3,200 0 0.2
08/08/2023
19.80
 26,000 19.67 19.84 19.61 0 0 0
07/08/2023
19.67
 25,600 20.29 20.29 19.65 200 0 0.0
04/08/2023
20.29
 12,700 20.29 20.29 20.03 1,300 0 0.1
03/08/2023
20.29
 14,600 20.54 20.54 20.10 3,500 0 0.2
02/08/2023
20.54
 14,100 20.63 20.63 20.29 0 0 0
01/08/2023
20.63
 14,600 20.84 20.84 20.29 1,000 0 0.0
31/07/2023
20.84
 53,500 20.50 21.13 20.25 33,100 0 1.6
28/07/2023
20.50
 19,200 20.71 20.71 20.20 3,900 0 0.2
27/07/2023
20.71
 55,700 20.60 21.22 20.12 35,200 0 1.7
26/07/2023
20.60
 12,200 20.33 20.63 20.50 2,600 0 0.1
25/07/2023
20.33
 19,100 20.46 20.67 20.29 1,400 0 0.1
24/07/2023
20.46
 34,900 21.72 21.72 20.37 6,400 0 0.3
21/07/2023
21.72
 27,800 21.22 22.19 20.50 20,100 0 1.0
20/07/2023
21.22
 209,300 21.13 21.56 20.18 200 193,300 -9.3
19/07/2023
21.13
 56,800 20.29 21.68 20.25 16,700 0 0.9
18/07/2023
20.29
 16,000 20.27 20.29 20.08 0 0 0
17/07/2023
20.27
 12,000 20.20 20.29 20.03 1,100 0 0.1
14/07/2023
20.20
 14,700 20.22 20.29 20.16 5,000 3,000 0.1
13/07/2023
20.22
 21,200 20.25 20.27 20.08 2,900 0 0.1
12/07/2023
20.25
 34,700 20.22 20.25 19.91 0 0 0
11/07/2023
20.22
 3,500 20.08 20.29 19.89 0 0 0
10/07/2023
20.08
 8,100 20.08 20.29 19.86 400 0 0.0
07/07/2023
20.08
 8,500 20.29 20.29 19.91 0 0 0
06/07/2023
20.29
 19,100 20.63 20.63 20.29 11,300 0 0.5
05/07/2023
20.63
 10,400 20.56 20.63 20.54 2,500 0 0.1
04/07/2023
20.56
 1,000 20.65 20.65 20.29 500 0 0.0
03/07/2023
20.65
 5,700 20.79 21.11 19.97 1,500 100 0.1
30/06/2023
20.79
 53,200 19.80 20.96 19.80 51,400 4,500 2.3
29/06/2023
19.80
 9,800 20.06 20.29 19.78 16,100 0 0.8
28/06/2023
20.06
 4,400 20.08 20.08 19.72 500 3,100 -0.1
27/06/2023
20.08
 13,200 19.61 20.48 19.76 3,800 7,700 -0.2
26/06/2023
19.61
 2,900 19.48 20.06 19.61 10,500 0 0.5
23/06/2023
19.48
 4,100 20.03 20.16 19.48 100 100 0.0
22/06/2023
20.03
 6,300 20.20 20.29 19.86 1,300 3,000 -0.1
21/06/2023
20.20
 24,400 20.46 20.67 19.78 600 21,300 -1.0
20/06/2023
20.46
 21,500 20.50 20.71 19.80 16,500 0 0.8
19/06/2023
20.50
 36,600 21.07 21.07 19.74 20,800 0 1.0
16/06/2023
21.07
 61,100 19.78 21.07 19.27 48,800 100 2.4
15/06/2023
19.78
 18,700 19.21 19.78 19.02 10,500 100 0.5
14/06/2023
19.21
 8,100 19.78 19.99 19.17 1,100 1,400 -0.0
13/06/2023
19.78
 3,400 19.82 19.82 19.13 2,300 200 0.1
12/06/2023
19.82
 13,500 19.82 19.82 19.02 3,500 0 0.2
09/06/2023
19.82
 1,300 19.82 19.82 19.65 0 0 0
08/06/2023
19.82
 9,100 19.02 20.25 18.91 3,200 100 0.1
07/06/2023
19.02
 45,000 18.77 20.08 18.68 17,200 0 0.8
06/06/2023
18.77
 8,100 18.81 19.02 18.43 3,500 2,000 0.1
05/06/2023
18.81
 15,700 18.98 19.02 18.81 1,000 0 0.0
02/06/2023
18.98
 11,600 18.47 18.98 18.22 7,800 0 0.3
01/06/2023
18.47
 600 18.60 18.60 18.22 100 0 0.0
31/05/2023
18.60
 60,000 18.17 18.60 17.86 57,300 100 2.5
30/05/2023
18.17
 12,200 18.41 18.53 17.96 1,300 2,000 -0.0
29/05/2023
18.41
 5,600 18.34 18.60 17.82 3,200 0 0.1
26/05/2023
18.34
 23,700 17.54 18.77 17.58 15,300 2,000 0.6
25/05/2023
17.54
 11,800 17.90 18.09 17.54 0 0 0
24/05/2023
17.90
 4,100 17.82 17.92 17.75 100 100 0
23/05/2023
17.82
 28,600 18.22 18.60 17.77 100 0 0.0
22/05/2023
18.22
 16,800 18.26 18.28 18.05 800 0 0.0
19/05/2023
18.26
 9,000 18.39 18.74 18.17 20,500 1,300 0.9
18/05/2023
18.39
 132,800 17.79 18.39 17.62 65,200 600 2.8
17/05/2023
17.79
 6,400 17.88 18.39 17.62 1,400 800 0.0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
17.88
 12,700 17.77 18.09 17.62 7,300 0 0.3
15/05/2023
17.77
 38,300 18.50 18.50 17.59 19,500 0 0.8
12/05/2023
18.50
 23,600 17.30 18.50 17.22 18,600 0 0.8
11/05/2023
17.30
 43,300 17.42 17.42 17.15 0 9,100 -0.4
10/05/2023
17.42
 48,200 17.09 17.96 17.05 2,700 0 0.1
09/05/2023
17.09
 24,700 16.95 17.13 16.95 100 0 0.0
08/05/2023
16.95
 8,700 17.05 17.26 16.80 100 100 0.0
05/05/2023
17.05
 12,800 17.13 17.34 16.93 600 100 0.0
04/05/2023
17.13
 51,200 17.71 17.71 16.93 0 7,000 -0.3
28/04/2023
17.71
 125,300 16.68 17.75 16.22 78,800 42,900 1.5
27/04/2023
16.68
 3,700 16.72 16.72 16.51 2,300 0 0.1
26/04/2023
16.72
 18,200 16.72 16.89 16.60 100 0 0.0
25/04/2023
16.72
 5,200 16.93 16.93 16.14 500 2,600 -0.1
24/04/2023
16.93
 7,100 16.51 17.11 16.62 100 3,300 -0.1
21/04/2023
16.51
 8,800 17.05 17.30 16.51 3,800 100 0.1
20/04/2023
17.05
 500 16.74 17.05 16.74 500 0 0.0
19/04/2023
16.74
 2,700 16.70 16.74 16.51 100 0 0.0
18/04/2023
16.70
 8,100 16.84 16.84 16.51 100 0 0.0
17/04/2023
16.84
 6,600 17.01 17.01 16.51 800 0 0.0
14/04/2023
17.01
 4,700 16.86 17.13 16.76 800 0 0.0
13/04/2023
16.86
 4,100 17.05 17.05 16.72 300 0 0.0
12/04/2023
17.05
 1,800 16.97 17.09 17.05 0 800 -0.0
11/04/2023
16.97
 1,700 16.72 16.97 16.72 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |