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

28.45
-0.20
(-0.70%)
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)
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
28/11/2023
19.15
 3,700 19.02 19.15 18.88 1,700 100 0.1
27/11/2023
19.02
 4,100 18.90 19.05 18.86 500 0 0.0
24/11/2023
18.90
 7,100 19.07 19.11 18.78 2,900 0 0.1
23/11/2023
19.07
 6,700 19.21 19.25 19.00 200 3,500 -0.2
22/11/2023
19.21
 28,100 19.09 19.27 17.77 7,600 15,000 -0.3
21/11/2023
19.09
 20,300 19.33 19.35 19.07 2,000 17,600 -0.7
20/11/2023
19.33
 5,300 19.27 19.41 19.02 500 200 0.0
17/11/2023
19.27
 11,800 19.05 19.45 19.02 10,500 100 0.5
16/11/2023
19.05
 2,800 19.05 19.27 19.05 0 0 0
15/11/2023
19.05
 68,000 19.33 19.39 19.05 1,000 58,500 -2.7
14/11/2023
19.33
 22,200 19.25 19.45 19.05 1,800 16,000 -0.7
13/11/2023
19.25
 1,800 19.27 19.57 19.15 200 100 0.0
10/11/2023
19.27
 7,100 19.19 19.37 19.07 3,700 0 0.2
09/11/2023
19.19
 4,100 19.39 19.39 19.19 2,100 1,100 0.0
08/11/2023
19.39
 25,900 19.43 19.43 19.02 9,000 17,700 -0.4
07/11/2023
19.43
 26,200 19.43 19.63 19.07 2,500 23,500 -1.0
06/11/2023
19.43
 28,400 19.35 19.63 19.07 1,500 24,100 -1.1
03/11/2023
19.35
 4,900 19.43 19.43 19.35 0 0 0
02/11/2023
19.43
 1,700 19.11 19.47 19.23 0 0 0
01/11/2023
19.11
 5,500 19.90 19.90 18.98 3,900 0 0.2
31/10/2023
19.90
 15,500 19.96 19.98 18.86 13,000 0 0.6
30/10/2023
19.96
 11,300 19.33 20.20 18.34 9,200 0 0.4
27/10/2023
19.33
 33,800 19.59 20.02 18.46 13,600 200 0.7
26/10/2023
19.59
 50,800 19.92 19.96 19.07 29,300 0 1.4
25/10/2023
19.92
 1,600 20.02 20.02 19.73 200 0 0.0
24/10/2023
20.02
 3,000 19.90 20.02 19.69 300 1,200 -0.0
23/10/2023
19.90
 6,900 19.94 19.94 19.51 1,300 1,500 -0.0
20/10/2023
19.94
 3,900 20.00 20.00 19.47 500 0 0.0
19/10/2023
20.00
 13,200 19.92 20.06 19.63 6,100 100 0.3
18/10/2023
19.92
 11,500 20.02 20.28 19.63 2,300 100 0.1
17/10/2023
20.02
 8,200 19.96 20.24 19.71 600 100 0.0
16/10/2023
19.96
 8,500 19.96 20.24 19.75 700 8,000 -0.4
13/10/2023
19.96
 14,300 19.96 20.06 19.71 2,500 6,600 -0.2
12/10/2023
19.96
 6,800 20.12 20.12 19.75 300 5,800 -0.3
11/10/2023
20.12
 11,000 19.88 20.49 19.75 400 9,700 -0.5
10/10/2023
19.88
 5,800 20.20 20.44 19.80 3,100 2,400 0.0
09/10/2023
20.20
 700 20.00 20.20 19.88 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |