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

31.05
-0.30
(-0.96%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |