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)
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
26/09/2022
17.45
 1,900 17.51 17.51 16.95 1,100 0 0.0
23/09/2022
17.51
 2,800 17.29 17.51 16.95 2,800 0 0.1
22/09/2022
17.29
 900 16.99 17.29 16.97 100 0 0.0
21/09/2022
16.99
 2,000 17.69 17.69 16.99 800 0 0.0
20/09/2022
17.69
 1,500 17.35 17.83 17.07 500 0 0.0
19/09/2022
17.35
 6,500 17.77 18.30 17.35 400 0 0.0
16/09/2022
17.77
 2,300 17.77 17.77 17.33 2,000 0 0.1
15/09/2022
17.77
 300 17.83 17.83 17.19 100 0 0.0
14/09/2022
17.83
 100 17.85 17.85 17.83 0 0 0.0
13/09/2022
17.85
 3,500 17.77 17.85 17.51 100 0 0.0
12/09/2022
17.77
 9,600 17.85 17.85 17.53 0 60 0.0
09/09/2022
17.85
 1,100 17.51 17.91 17.51 500 0 0.0
08/09/2022
17.51
 1,800 17.51 17.91 17.05 400 0 0.0
07/09/2022
17.51
 2,400 17.77 17.95 17.03 200 0 0.0
06/09/2022
17.77
 1,500 18.09 18.09 17.51 100 0 0.0
05/09/2022
18.09
 1,600 17.53 18.48 17.55 100 0 0.0
31/08/2022
17.53
 36,500 17.91 18.03 17.53 30,500 0 1.3
30/08/2022
17.91
 7,700 18.09 18.09 17.69 1,300 0 0.1
29/08/2022
18.09
 1,100 18.11 18.11 17.71 100 0 0.0
26/08/2022
18.11
 30,100 18.11 18.11 17.91 10,300 0 0.5
25/08/2022
18.11
 400 18.03 18.11 17.75 0 0 0.1
24/08/2022
18.03
 8,900 18.11 18.11 17.71 1,200 0 0.1
23/08/2022
18.11
 18,800 18.23 18.23 17.91 400 0 0.0
22/08/2022
18.23
 4,200 18.50 18.50 17.89 100 0 0.0
19/08/2022
18.50
 11,500 18.30 18.50 17.91 3,000 0 0.1
18/08/2022
18.30
 5,300 18.46 18.46 17.53 1,000 0 0.0
17/08/2022
18.46
 7,900 18.03 18.62 17.91 800 0 0.0
16/08/2022
18.03
 7,800 18.84 18.84 18.03 300 0 0.0
15/08/2022
18.84
 5,000 19.10 19.10 17.99 1,900 0 0.1
12/08/2022
19.10
 10,800 18.30 19.10 17.83 5,800 0 0.3
11/08/2022
18.30
 11,900 18.38 18.50 17.91 7,500 0 0.3
10/08/2022
18.38
 8,600 18.90 19.68 18.34 200 0 0.0
09/08/2022
18.90
 2,800 18.70 19.30 18.70 2,300 0 0.1
08/08/2022
18.70
 8,400 19.68 19.68 18.70 100 0 0.0
05/08/2022
19.68
 3,700 19.70 19.88 18.98 2,100 0 0.1
04/08/2022
19.70
 6,100 19.00 19.84 18.90 3,400 0 0.2
03/08/2022
19.00
 4,600 19.70 19.70 19.00 300 0 0.0
02/08/2022
19.70
 3,300 19.70 20.69 18.70 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |