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

27.90
-0.75
(-2.62%)
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
16.59
 23,400 16.59 16.86 15.97 11,800 2,200 0.4
31/01/2023
16.59
 96,900 15.51 16.59 15.51 43,600 20,200 1.0
30/01/2023
15.51
 2,300 15.80 15.80 15.33 1,300 40 0.1
27/01/2023
15.80
 1,700 15.31 16.24 15.04 300 100 0.0
19/01/2023
15.31
 4,800 15.54 15.54 14.73 100 4,200 -0.2
18/01/2023
15.54
 2,800 15.43 15.54 15.31 300 0 0.0
17/01/2023
15.43
 1,800 15.31 15.43 15.08 100 100 0
16/01/2023
15.31
 2,700 15.51 15.64 15.31 100 0 0.0
13/01/2023
15.51
 2,000 15.51 15.51 15.51 2,000 0 0.1
12/01/2023
15.51
 1,800 15.39 15.68 15.31 200 300 -0.0
11/01/2023
15.39
 600 15.52 15.52 15.39 100 60 0.0
10/01/2023
15.52
 400 15.39 15.56 15.52 100 0 0.0
09/01/2023
15.39
 300 15.82 15.82 15.39 0 0 0.3
06/01/2023
15.82
 900 15.51 15.82 15.20 500 0 0.0
05/01/2023
15.51
 4,000 15.51 15.51 15.39 200 0 0.0
04/01/2023
15.51
 3,800 15.58 16.07 15.51 3,600 0 0.1
03/01/2023
15.58
 1,200 15.93 15.93 15.51 100 0 0.0
30/12/2022
15.93
 30,800 16.09 16.09 15.43 26,900 100 1.1
29/12/2022
16.09
 39,400 16.24 16.24 15.51 37,300 1,300 1.5
28/12/2022
16.24
 4,400 16.67 16.67 15.51 2,500 0 0.1
27/12/2022
16.67
 200 16.28 16.67 16.28 200 0 0.0
26/12/2022
16.28
 5,400 16.67 16.67 15.51 2,300 0 0.1
23/12/2022
16.67
 11,600 15.78 16.67 15.51 7,500 4,100 0.1
22/12/2022
15.78
 300 15.89 15.89 15.78 300 0 0.0
21/12/2022
15.89
 600 16.28 16.28 15.43 400 0 0.0
20/12/2022
16.28
 600 16.26 16.28 15.16 100 0 0.0
19/12/2022
16.26
 7,100 16.67 16.67 15.51 2,700 0 0.1
16/12/2022
16.67
 5,000 15.70 16.67 16.67 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |