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)
10/04/2023
16.72
 2,100 16.93 17.09 16.72 100 0 0.0
07/04/2023
16.93
 1,200 16.95 17.01 16.74 200 100 0.0
06/04/2023
16.95
 4,200 16.84 16.97 16.84 400 0 0.0
05/04/2023
16.84
 1,000 16.72 16.84 16.60 200 0 0.0
04/04/2023
16.72
 15,500 17.15 17.15 16.68 2,200 0 0.1
03/04/2023
17.15
 5,000 17.50 17.50 16.76 1,500 0 0.1
31/03/2023
17.50
 50,800 17.11 17.96 16.51 49,700 100 2.1
30/03/2023
17.11
 13,000 17.03 17.34 15.94 4,400 0 0.2
29/03/2023
17.03
 8,200 17.05 17.05 16.72 1,400 0 0.1
28/03/2023
17.05
 6,100 17.01 17.17 17.05 0 0 0.1
27/03/2023
17.01
 3,800 17.09 17.09 16.84 3,400 0 0.1
24/03/2023
17.09
 3,100 16.97 17.11 16.97 2,900 0 0.1
23/03/2023: Cổ tức tiền mặt tỉ lệ: 9%
23/03/2023
16.97
 5,800 16.78 17.09 16.72 1,600 0 0.1
22/03/2023
16.78
 1,900 16.82 16.86 16.78 900 0 0.0
21/03/2023
16.82
 3,100 16.56 16.82 16.54 0 0 0.0
20/03/2023
16.56
 3,000 17.04 17.04 16.34 300 0 0.0
17/03/2023
17.04
 1,000 17.13 17.13 16.98 0 0 0.1
16/03/2023
17.13
 24,200 17.37 17.37 16.24 1,500 0 0.1
15/03/2023
17.37
 5,200 16.76 17.89 16.40 2,300 0 0.1
14/03/2023
16.76
 18,300 17.04 17.04 16.24 2,100 2,200 -0.0
13/03/2023
17.04
 6,600 16.92 17.29 16.64 200 4,300 -0.2
10/03/2023
16.92
 1,200 16.74 16.96 16.92 400 800 -0.0
09/03/2023
16.74
 3,500 16.76 16.76 16.56 400 700 -0.0
08/03/2023
16.76
 4,500 16.86 16.90 16.76 0 0 -0.1
07/03/2023
16.86
 0 16.86 16.86 16.86 0 0 -0.1
06/03/2023
16.86
 3,900 16.88 16.88 16.60 300 1,500 -0.1
03/03/2023
16.88
 9,800 16.80 16.96 16.70 200 0 0.0
02/03/2023
16.80
 2,200 16.90 16.90 16.42 100 100 0
01/03/2023
16.90
 3,900 17.33 17.33 16.20 900 0 0.0
28/02/2023
17.33
 17,700 16.28 17.33 16.16 10,500 900 0.4
27/02/2023
16.28
 1,700 16.56 16.56 16.28 0 0 0.0
24/02/2023
16.56
 900 16.76 16.76 16.56 800 0 0.0
23/02/2023
16.76
 2,300 16.76 16.76 16.76 0 0 0.1
22/02/2023
16.76
 2,700 16.88 16.88 16.48 1,600 0 0.1
21/02/2023
16.88
 10,500 16.56 16.96 16.48 700 0 0.0
20/02/2023
16.56
 3,200 16.52 16.86 16.56 100 0 0.0
17/02/2023
16.52
 2,500 16.56 16.88 16.40 100 0 0.0
16/02/2023
16.56
 9,800 16.64 16.96 16.56 8,100 0 0.3
15/02/2023
16.64
 1,200 16.72 16.86 16.64 200 100 0.0
14/02/2023
16.72
 4,200 16.76 16.76 16.56 2,300 0 0.1
13/02/2023
16.76
 8,400 16.94 17.27 16.56 3,100 200 0.1
10/02/2023
16.94
 12,500 17.00 17.00 16.40 3,000 0 0.1
09/02/2023
17.00
 15,200 16.64 17.33 16.56 5,700 100 0.2
08/02/2023
16.64
 70,300 17.11 17.17 16.56 49,700 100 2.0
07/02/2023
17.11
 47,400 17.02 17.15 16.72 37,000 100 1.6
06/02/2023
17.02
 22,300 16.96 17.37 16.84 13,300 0 0.6
03/02/2023
16.96
 20,100 17.08 17.53 16.96 0 0 0.3
02/02/2023
17.08
 28,700 17.29 17.57 16.58 7,500 100 0.3
01/02/2023
17.29
 23,400 17.29 17.57 16.64 11,800 2,200 0.4
31/01/2023
17.29
 96,900 16.16 17.29 16.16 43,600 20,200 1.0
30/01/2023
16.16
 2,300 16.46 16.46 15.97 1,300 40 0.1
27/01/2023
16.46
 1,700 15.95 16.92 15.67 300 100 0.0
19/01/2023
15.95
 4,800 16.20 16.20 15.35 100 4,200 -0.2
18/01/2023
16.20
 2,800 16.08 16.20 15.95 300 0 0.0
17/01/2023
16.08
 1,800 15.95 16.08 15.71 100 100 0
16/01/2023
15.95
 2,700 16.16 16.30 15.95 100 0 0.0
13/01/2023
16.16
 2,000 16.16 16.16 16.16 2,000 0 0.1
12/01/2023
16.16
 1,800 16.03 16.34 15.95 200 300 -0.0
11/01/2023
16.03
 600 16.18 16.18 16.03 100 60 0.0
10/01/2023
16.18
 400 16.03 16.22 16.18 100 0 0.0
09/01/2023
16.03
 300 16.48 16.48 16.03 0 0 0.3
06/01/2023
16.48
 900 16.16 16.48 15.83 500 0 0.0
05/01/2023
16.16
 4,000 16.16 16.16 16.03 200 0 0.0
04/01/2023
16.16
 3,800 16.24 16.74 16.16 3,600 0 0.1
03/01/2023
16.24
 1,200 16.60 16.60 16.16 100 0 0.0
30/12/2022
16.60
 30,800 16.76 16.76 16.08 26,900 100 1.1
29/12/2022
16.76
 39,400 16.92 16.92 16.16 37,300 1,300 1.5
28/12/2022
16.92
 4,400 17.37 17.37 16.16 2,500 0 0.1
27/12/2022
17.37
 200 16.96 17.37 16.96 200 0 0.0
26/12/2022
16.96
 5,400 17.37 17.37 16.16 2,300 0 0.1
23/12/2022
17.37
 11,600 16.44 17.37 16.16 7,500 4,100 0.1
22/12/2022
16.44
 300 16.56 16.56 16.44 300 0 0.0
21/12/2022
16.56
 600 16.96 16.96 16.08 400 0 0.0
20/12/2022
16.96
 600 16.94 16.96 15.79 100 0 0.0
19/12/2022
16.94
 7,100 17.37 17.37 16.16 2,700 0 0.1
16/12/2022
17.37
 5,000 16.36 17.37 17.37 5,000 0 0.2
15/12/2022
16.36
 300 16.32 16.36 16.16 100 0 0.0
14/12/2022
16.32
 800 16.34 16.34 16.16 500 0 0.0
13/12/2022
16.34
 500 16.56 16.56 16.34 500 0 0.0
12/12/2022
16.56
 300 16.76 16.76 16.16 100 200 -0.0
09/12/2022
16.76
 13,500 17.15 17.15 16.16 7,200 100 0.3
08/12/2022
17.15
 300 17.17 17.17 16.76 300 0 0.0
07/12/2022
17.17
 6,100 17.17 17.17 16.16 3,100 0 0.1
06/12/2022
17.17
 10,800 17.06 17.81 16.20 10,200 100 0.4
05/12/2022
17.06
 2,000 17.17 17.33 16.40 200 16 0.0
02/12/2022
17.17
 14,800 17.19 17.19 16.36 10,100 0 0.4
01/12/2022
17.19
 20,300 18.46 18.46 17.19 300 0 0.0
30/11/2022
18.46
 16,500 17.33 18.46 16.36 15,900 0 0.7
29/11/2022
17.33
 200 16.96 17.33 15.95 100 100 0
28/11/2022
16.96
 1,000 17.00 18.11 16.38 300 0 0.0
25/11/2022
17.00
 600 17.00 17.00 17.00 500 0 0.0
24/11/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
23/11/2022
17.00
 0 17.00 17.00 17.00 0 0 0.0
22/11/2022
17.00
 100 16.48 17.00 17.00 100 0 0.0
21/11/2022
16.48
 4,300 17.69 17.69 16.46 2,100 0 0.1
18/11/2022
17.69
 5,000 16.56 17.69 17.69 5,000 0 0.2
17/11/2022
16.56
 200 17.23 17.23 16.16 100 0 0.0
16/11/2022
17.23
 100 16.16 17.23 17.23 100 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
15/11/2022
16.16
 400 16.16 16.76 15.15 200 0 0.0
14/11/2022
16.16
 600 16.14 16.16 15.92 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |