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

35.70
-0.05
(-0.14%)
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
(2025-11-10) 		1.26 3.66% 1,564,300 -431,100 -16.1
34.49
36.92
35.70
2 tháng
(2025-10-09) 		-0.42 -1.16% 1,971,000 -466,000 -17.4
34.21
36.92
35.70
3 tháng
(2025-09-09) 		0.89 2.55% 2,336,900 -471,800 -17.6
34.21
36.92
35.70
6 tháng
(2025-06-11) 		8.65 31.90% 5,089,200 -779,100 -30.0
26.68
39.25
35.70
12 tháng
(2024-12-13) 		10.44 41.25% 12,556,600 -1,323,513 -45.3
24.30
39.25
35.70
24 tháng
(2023-12-19) 		15.40 75.69% 19,576,300 -1,965,650 -76.3
18.55
39.25
35.70
36 tháng
(2022-12-26) 		18.79 110.74% 23,851,600 -907,350 -26.4
15.95
39.25
35.70
60 tháng
(2021-01-04) 		28.20 373.28% 26,678,600 -61,626 24.5
7.55
39.25
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
16.14
 100 16.18 16.18 16.14 0 0 0.0
10/11/2022
16.18
 400 16.26 16.26 15.52 100 0 0.0
09/11/2022
16.26
 100 16.28 16.28 16.26 0 0 0.0
08/11/2022
16.28
 200 16.63 16.63 15.92 100 0 0.0
07/11/2022
16.63
 4,600 16.32 17.11 16.63 400 0 0.0
04/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
03/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
02/11/2022
16.32
 1,600 16.32 16.32 16.32 0 0 0.0
01/11/2022
16.32
 2,600 17.19 17.51 16.32 300 0 0.0
31/10/2022
17.19
 3,700 16.85 17.61 16.71 2,000 0 0.1
28/10/2022
16.85
 9,800 16.39 16.91 16.32 3,000 200 0.1
27/10/2022
16.39
 700 16.24 16.51 16.39 300 0 0.0
26/10/2022
16.24
 800 16.67 16.67 15.52 200 0 0.0
25/10/2022
16.67
 900 16.71 16.71 15.58 600 0 0.0
24/10/2022
16.71
 5,700 16.89 17.29 15.72 1,700 0 0.1
21/10/2022
16.89
 1,800 16.32 17.45 15.20 300 0 0.0
20/10/2022
16.32
 100 16.63 16.63 16.32 0 0 0
19/10/2022
16.63
 1,100 17.09 17.09 16.63 0 0 0
18/10/2022
17.09
 1,200 17.01 17.09 16.71 1,000 0 0.0
17/10/2022
17.01
 2,500 16.91 17.01 16.71 1,700 0 0.1
14/10/2022
16.91
 2,600 16.91 17.09 16.71 100 0 0.0
13/10/2022
16.91
 3,900 16.91 16.91 16.30 2,100 1,200 0.0
12/10/2022
16.91
 2,000 17.07 17.07 16.91 0 0 0.0
11/10/2022
17.07
 1,200 17.07 17.47 15.92 900 0 0.0
10/10/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
07/10/2022
17.07
 500 17.11 17.11 16.02 100 0 0.0
06/10/2022
17.11
 400 17.07 17.11 17.11 0 0 0.0
05/10/2022
17.07
 200 17.05 17.07 17.07 0 0 0.0
04/10/2022
17.05
 1,200 17.11 17.11 16.33 1,000 0 0.0
03/10/2022
17.11
 0 17.11 17.11 17.11 0 0 0.0
30/09/2022
17.11
 1,900 17.11 17.51 16.91 500 0 0.0
29/09/2022
17.11
 1,800 16.95 17.11 17.03 400 0 0.0
28/09/2022
16.95
 3,100 17.43 17.71 16.95 2,300 0 0.1
27/09/2022
17.43
 3,200 17.45 17.87 17.11 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |