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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
18.82
 2,900 18.70 19.25 18.82 10,500 0 0.5
23/06/2023
18.70
 4,100 19.23 19.35 18.70 100 100 0.0
22/06/2023
19.23
 6,300 19.39 19.47 19.07 1,300 3,000 -0.1
21/06/2023
19.39
 24,400 19.63 19.84 18.98 600 21,300 -1.0
20/06/2023
19.63
 21,500 19.67 19.88 19.00 16,500 0 0.8
19/06/2023
19.67
 36,600 20.22 20.22 18.94 20,800 0 1.0
16/06/2023
20.22
 61,100 18.98 20.22 18.50 48,800 100 2.4
15/06/2023
18.98
 18,700 18.44 18.98 18.25 10,500 100 0.5
14/06/2023
18.44
 8,100 18.98 19.19 18.40 1,100 1,400 -0.0
13/06/2023
18.98
 3,400 19.02 19.02 18.36 2,300 200 0.1
12/06/2023
19.02
 13,500 19.02 19.02 18.25 3,500 0 0.2
09/06/2023
19.02
 1,300 19.02 19.02 18.86 0 0 0
08/06/2023
19.02
 9,100 18.25 19.43 18.15 3,200 100 0.1
07/06/2023
18.25
 45,000 18.01 19.27 17.93 17,200 0 0.8
06/06/2023
18.01
 8,100 18.05 18.25 17.69 3,500 2,000 0.1
05/06/2023
18.05
 15,700 18.21 18.25 18.05 1,000 0 0.0
02/06/2023
18.21
 11,600 17.73 18.21 17.48 7,800 0 0.3
01/06/2023
17.73
 600 17.85 17.85 17.48 100 0 0.0
31/05/2023
17.85
 60,000 17.44 17.85 17.14 57,300 100 2.5
30/05/2023
17.44
 12,200 17.67 17.79 17.24 1,300 2,000 -0.0
29/05/2023
17.67
 5,600 17.60 17.85 17.10 3,200 0 0.1
26/05/2023
17.60
 23,700 16.83 18.01 16.87 15,300 2,000 0.6
25/05/2023
16.83
 11,800 17.18 17.36 16.83 0 0 0
24/05/2023
17.18
 4,100 17.10 17.20 17.04 100 100 0
23/05/2023
17.10
 28,600 17.48 17.85 17.06 100 0 0.0
22/05/2023
17.48
 16,800 17.52 17.54 17.32 800 0 0.0
19/05/2023
17.52
 9,000 17.65 17.99 17.44 20,500 1,300 0.9
18/05/2023
17.65
 132,800 17.08 17.65 16.92 65,200 600 2.8
17/05/2023
17.08
 6,400 17.16 17.65 16.92 1,400 800 0.0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
17.16
 12,700 17.06 17.36 16.92 7,300 0 0.3
15/05/2023
17.06
 38,300 17.75 17.75 16.88 19,500 0 0.8
12/05/2023
17.75
 23,600 16.60 17.75 16.52 18,600 0 0.8
11/05/2023
16.60
 43,300 16.72 16.72 16.46 0 9,100 -0.4
10/05/2023
16.72
 48,200 16.40 17.24 16.36 2,700 0 0.1
09/05/2023
16.40
 24,700 16.26 16.44 16.26 100 0 0.0
08/05/2023
16.26
 8,700 16.36 16.56 16.13 100 100 0.0
05/05/2023
16.36
 12,800 16.44 16.64 16.25 600 100 0.0
04/05/2023
16.44
 51,200 17.00 17.00 16.25 0 7,000 -0.3
28/04/2023
17.00
 125,300 16.01 17.04 15.57 78,800 42,900 1.5
27/04/2023
16.01
 3,700 16.05 16.05 15.85 2,300 0 0.1
26/04/2023
16.05
 18,200 16.05 16.21 15.93 100 0 0.0
25/04/2023
16.05
 5,200 16.25 16.25 15.49 500 2,600 -0.1
24/04/2023
16.25
 7,100 15.85 16.42 15.95 100 3,300 -0.1
21/04/2023
15.85
 8,800 16.36 16.60 15.85 3,800 100 0.1
20/04/2023
16.36
 500 16.07 16.36 16.07 500 0 0.0
19/04/2023
16.07
 2,700 16.03 16.07 15.85 100 0 0.0
18/04/2023
16.03
 8,100 16.17 16.17 15.85 100 0 0.0
17/04/2023
16.17
 6,600 16.32 16.32 15.85 800 0 0.0
14/04/2023
16.32
 4,700 16.19 16.44 16.09 800 0 0.0
13/04/2023
16.19
 4,100 16.36 16.36 16.05 300 0 0.0
12/04/2023
16.36
 1,800 16.28 16.40 16.36 0 800 -0.0
11/04/2023
16.28
 1,700 16.05 16.28 16.05 200 0 0.0
10/04/2023
16.05
 2,100 16.25 16.40 16.05 100 0 0.0
07/04/2023
16.25
 1,200 16.26 16.32 16.07 200 100 0.0
06/04/2023
16.26
 4,200 16.17 16.28 16.17 400 0 0.0
05/04/2023
16.17
 1,000 16.05 16.17 15.93 200 0 0.0
04/04/2023
16.05
 15,500 16.46 16.46 16.01 2,200 0 0.1
03/04/2023
16.46
 5,000 16.80 16.80 16.09 1,500 0 0.1
31/03/2023
16.80
 50,800 16.42 17.24 15.85 49,700 100 2.1
30/03/2023
16.42
 13,000 16.34 16.64 15.29 4,400 0 0.2
29/03/2023
16.34
 8,200 16.36 16.36 16.05 1,400 0 0.1
28/03/2023
16.36
 6,100 16.32 16.48 16.36 0 0 0.1
27/03/2023
16.32
 3,800 16.40 16.40 16.17 3,400 0 0.1
24/03/2023
16.40
 3,100 16.28 16.42 16.28 2,900 0 0.1
23/03/2023: Cổ tức tiền mặt tỉ lệ: 9%
23/03/2023
16.28
 5,800 16.11 16.40 16.05 1,600 0 0.1
22/03/2023
16.11
 1,900 16.15 16.18 16.11 900 0 0.0
21/03/2023
16.15
 3,100 15.89 16.15 15.87 0 0 0.0
20/03/2023
15.89
 3,000 16.36 16.36 15.68 300 0 0.0
17/03/2023
16.36
 1,000 16.44 16.44 16.30 0 0 0.1
16/03/2023
16.44
 24,200 16.67 16.67 15.58 1,500 0 0.1
15/03/2023
16.67
 5,200 16.09 17.17 15.74 2,300 0 0.1
14/03/2023
16.09
 18,300 16.36 16.36 15.58 2,100 2,200 -0.0
13/03/2023
16.36
 6,600 16.24 16.59 15.97 200 4,300 -0.2
10/03/2023
16.24
 1,200 16.07 16.28 16.24 400 800 -0.0
09/03/2023
16.07
 3,500 16.09 16.09 15.89 400 700 -0.0
08/03/2023
16.09
 4,500 16.18 16.22 16.09 0 0 -0.1
07/03/2023
16.18
 0 16.18 16.18 16.18 0 0 -0.1
06/03/2023
16.18
 3,900 16.20 16.20 15.93 300 1,500 -0.1
03/03/2023
16.20
 9,800 16.13 16.28 16.03 200 0 0.0
02/03/2023
16.13
 2,200 16.22 16.22 15.76 100 100 0
01/03/2023
16.22
 3,900 16.63 16.63 15.54 900 0 0.0
28/02/2023
16.63
 17,700 15.62 16.63 15.51 10,500 900 0.4
27/02/2023
15.62
 1,700 15.89 15.89 15.62 0 0 0.0
24/02/2023
15.89
 900 16.09 16.09 15.89 800 0 0.0
23/02/2023
16.09
 2,300 16.09 16.09 16.09 0 0 0.1
22/02/2023
16.09
 2,700 16.20 16.20 15.82 1,600 0 0.1
21/02/2023
16.20
 10,500 15.89 16.28 15.82 700 0 0.0
20/02/2023
15.89
 3,200 15.85 16.18 15.89 100 0 0.0
17/02/2023
15.85
 2,500 15.89 16.20 15.74 100 0 0.0
16/02/2023
15.89
 9,800 15.97 16.28 15.89 8,100 0 0.3
15/02/2023
15.97
 1,200 16.05 16.18 15.97 200 100 0.0
14/02/2023
16.05
 4,200 16.09 16.09 15.89 2,300 0 0.1
13/02/2023
16.09
 8,400 16.26 16.57 15.89 3,100 200 0.1
10/02/2023
16.26
 12,500 16.32 16.32 15.74 3,000 0 0.1
09/02/2023
16.32
 15,200 15.97 16.63 15.89 5,700 100 0.2
08/02/2023
15.97
 70,300 16.42 16.47 15.89 49,700 100 2.0
07/02/2023
16.42
 47,400 16.34 16.46 16.05 37,000 100 1.6
06/02/2023
16.34
 22,300 16.28 16.67 16.16 13,300 0 0.6
03/02/2023
16.28
 20,100 16.40 16.82 16.28 0 0 0.3
02/02/2023
16.40
 28,700 16.59 16.86 15.91 7,500 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |