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

28
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2023
20.00
 200 20.00 20.00 19.78 100 0 0.0
05/10/2023
20.00
 9,400 20.00 20.00 19.71 1,600 600 0.0
04/10/2023
20.00
 700 20.08 20.08 19.71 400 100 0.0
03/10/2023
20.08
 6,000 20.20 20.20 19.71 700 200 0.0
02/10/2023
20.20
 7,700 20.16 20.20 19.88 500 6,800 -0.3
29/09/2023
20.16
 6,200 20.08 20.28 20.08 3,400 200 0.2
28/09/2023
20.08
 9,100 19.98 20.28 19.57 7,700 100 0.4
27/09/2023
19.98
 74,200 20.24 20.24 19.47 61,700 0 3.0
26/09/2023
20.24
 33,900 20.44 20.44 19.55 22,700 100 1.1
25/09/2023
20.44
 34,600 20.57 21.05 19.88 1,200 300 0.0
22/09/2023
20.57
 19,400 20.61 20.61 19.94 6,600 8,300 -0.1
21/09/2023
20.61
 2,900 20.69 20.69 20.53 600 2,100 -0.1
20/09/2023
20.69
 21,200 21.01 21.09 20.49 1,200 16,000 -0.8
19/09/2023
21.01
 14,500 21.09 21.13 20.57 2,100 100 0.1
18/09/2023
21.09
 16,400 21.01 21.09 20.49 0 0 0
15/09/2023
21.01
 5,400 20.77 21.30 20.69 4,600 0 0.2
14/09/2023
20.77
 700 20.85 20.85 20.69 300 0 0.0
13/09/2023
20.85
 13,200 20.77 20.89 20.69 10,500 200 0.5
12/09/2023
20.77
 4,900 20.69 20.81 20.44 3,800 0 0.2
11/09/2023
20.69
 20,000 21.01 21.01 20.44 3,700 8,400 -0.2
08/09/2023
21.01
 12,600 21.01 21.05 20.69 2,700 9,800 -0.4
07/09/2023
21.01
 20,700 21.17 21.17 21.01 6,100 16,900 -0.6
06/09/2023
21.17
 14,800 21.50 21.50 21.17 4,100 4,500 -0.0
05/09/2023
21.50
 30,700 20.65 21.50 20.53 28,100 0 1.5
31/08/2023
20.65
 17,500 21.50 21.50 20.65 1,000 0 0.1
30/08/2023
21.50
 44,600 21.38 21.62 20.53 25,000 0 1.3
29/08/2023
21.38
 66,800 20.85 21.50 20.08 42,100 0 2.2
28/08/2023
20.85
 27,100 20.61 21.09 19.90 23,000 0 1.2
25/08/2023
20.61
 54,100 20.28 20.69 19.47 46,300 0 2.3
24/08/2023
20.28
 154,300 19.67 20.28 19.55 128,500 0 6.3
23/08/2023
19.67
 55,200 19.17 20.26 19.17 48,800 0 2.3
22/08/2023
19.17
 29,000 19.17 19.17 18.46 24,700 0 1.2
21/08/2023
19.17
 4,800 19.15 19.21 18.66 2,700 300 0.1
18/08/2023
19.15
 31,100 19.09 19.15 18.13 22,100 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |