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

36
0
(0%)
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
(2025-11-12) 		0.67 1.90% 1,670,500 -426,200 -15.9
34.96
36.92
36
2 tháng
(2025-10-13) 		0.30 0.83% 2,025,200 -463,300 -17.3
34.21
36.92
36
3 tháng
(2025-09-15) 		0.02 0.05% 2,404,300 -468,700 -17.5
34.21
36.92
36
6 tháng
(2025-06-16) 		9.32 34.91% 5,131,800 -769,600 -29.7
26.68
39.25
36
12 tháng
(2024-12-17) 		10.97 43.81% 12,630,000 -1,311,313 -44.9
24.30
39.25
36
24 tháng
(2023-12-25) 		15.50 75.61% 19,671,900 -1,979,350 -77.0
18.55
39.25
36
36 tháng
(2022-12-28) 		19.08 112.72% 23,965,500 -907,150 -26.4
15.95
39.25
36
60 tháng
(2021-01-07) 		27.29 313.53% 26,715,200 -109,226 22.5
8.21
39.25
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
36
 37,700 36 36.95 36 0 500 -0.0
11/12/2025
36
 20,900 36 36 35.50 100 0 0.0
10/12/2025
36
 22,800 36.20 36.20 35.60 1,000 0 0.0
09/12/2025
35.70
 47,400 34.90 35.70 34.65 1,600 0 0.1
08/12/2025
35.70
 28,400 35.75 35.85 35.50 0 0 0
05/12/2025
35.75
 19,100 35.80 35.95 34.70 3,500 600 0.1
04/12/2025
35.70
 25,200 36 36 35.65 100 0 0.0
03/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
03/12/2025
35.65
 49,700 36 36.70 35.65 5,000 800 0.2
02/12/2025
35.75
 144,300 36.92 37.20 35.33 900 0 0.0
01/12/2025
36.92
 64,400 36.92 37.39 36.26 900 0 0.0
28/11/2025
36.92
 98,600 36.26 37.06 36.17 31,400 200 1.2
27/11/2025
36.26
 54,800 35.80 36.73 35.33 9,300 300 0.3
26/11/2025
35.80
 20,400 35.66 35.80 35.42 100 0 0.0
25/11/2025
35.47
 37,200 35.61 35.70 35.24 200 100 0.0
24/11/2025
35.80
 47,200 36.64 36.64 35.75 0 0 0
21/11/2025
36.45
 36,400 35.56 36.45 35.56 100 0 0.0
20/11/2025
35.84
 286,500 35.05 37.39 35.05 400 700 -0.0
19/11/2025
35.05
 45,900 35.61 35.66 35.05 0 5,700 -0.2
18/11/2025
35.61
 365,000 35.05 35.94 35.05 300 350,000 -13.1
17/11/2025
35.98
 145,000 35.94 38.04 34.49 700 84,700 -3.2
14/11/2025
35.98
 32,700 35.33 35.98 34.96 100 0 0.0
13/11/2025
34.96
 39,300 34.35 35.33 34.35 600 15,600 -0.6
12/11/2025
35.33
 39,300 34.58 35.33 34.58 800 24,600 -0.9
11/11/2025
34.58
 9,800 34.49 34.58 34.49 0 2,200 -0.1
10/11/2025
34.49
 3,500 34.77 34.77 34.49 0 0 0
07/11/2025
34.77
 11,600 34.49 34.82 34.39 0 0 0
06/11/2025
34.68
 4,600 34.49 34.96 34.39 0 600 -0.0
05/11/2025
34.68
 6,400 33.88 35.05 33.88 0 0 0
04/11/2025
34.58
 10,400 34.68 34.77 34.16 0 3,200 -0.1
03/11/2025
34.68
 8,800 35.05 36.45 34.30 0 0 0
31/10/2025
35.05
 5,300 34.25 35.05 34.16 0 0 0
30/10/2025
34.58
 1,300 33.93 34.96 33.93 0 0 0
29/10/2025
34.82
 2,200 33.69 34.86 33.69 0 0 0
28/10/2025
34.86
 63,900 33.74 35.05 33.09 34,200 900 1.2
27/10/2025
34.21
 12,800 34.68 34.68 33.69 500 0 0.0
24/10/2025
34.86
 4,500 35.00 35.00 33.79 0 100 -0.0
23/10/2025
35.00
 26,700 33.74 35.24 33.74 600 23,200 -0.8
22/10/2025
35.24
 15,300 33.79 35.61 33.65 300 9,500 -0.3
21/10/2025
35.42
 56,700 34.58 35.47 33.65 700 33,300 -1.2
20/10/2025
35.10
 23,300 35.84 35.89 33.65 0 300 -0.0
17/10/2025
35.89
 27,500 35.66 35.89 34.63 0 0 0
16/10/2025
35.66
 17,400 35.52 35.70 35.47 0 0 0
15/10/2025
35.52
 8,000 35.66 35.66 35.19 0 0 0
14/10/2025
35.70
 28,400 35.70 35.80 35.05 0 100 -0.0
13/10/2025
35.70
 6,300 35.84 35.84 35.61 0 0 0
10/10/2025
35.84
 18,800 36.17 36.17 35.84 0 0 0
09/10/2025
36.17
 46,500 36.31 36.54 35.56 0 0 0
08/10/2025
36.31
 12,500 36.26 36.31 35.98 0 0 0
07/10/2025
36.26
 10,900 36.40 36.40 35.84 0 500 -0.0
06/10/2025
36.40
 3,900 36.12 36.87 35.80 0 400 -0.0
03/10/2025
36.12
 5,300 35.98 36.54 35.98 0 0 0
02/10/2025
36.17
 15,000 36.50 36.73 36.17 0 0 0
01/10/2025
36.73
 17,200 36.73 37.20 36.12 0 0 0
30/09/2025
36.73
 31,500 36.12 37.29 35.98 5,100 500 0.2
29/09/2025
36.82
 33,200 35.28 36.92 35.19 16,600 100 0.6
26/09/2025
35.52
 27,500 34.82 35.80 34.82 0 100 -0.0
25/09/2025
35.05
 3,300 35.42 35.42 34.86 0 0 0
24/09/2025
35.42
 6,800 34.63 35.42 34.63 500 0 0.0
23/09/2025
35.19
 15,200 34.63 35.66 34.58 1,600 100 0.1
22/09/2025
35.38
 22,700 35.42 35.52 34.58 1,400 700 0.0
19/09/2025
35.61
 3,500 35.52 35.80 35.24 0 0 0
18/09/2025
35.52
 14,800 35.28 36.17 35.24 1,500 100 0.1
17/09/2025
35.70
 18,800 35.66 36.26 35.52 2,500 5,800 -0.1
16/09/2025
35.70
 24,300 35.14 36.45 35.14 100 10,500 -0.4
15/09/2025
35.98
 47,400 35.75 35.98 35.38 1,900 17,800 -0.6
12/09/2025
35.52
 15,600 34.58 35.70 34.49 1,700 0 0.1
11/09/2025
35.33
 13,200 34.53 35.33 34.39 0 0 0
10/09/2025
34.91
 11,000 34.86 35.42 34.49 0 2,100 -0.1
09/09/2025
34.86
 12,300 34.53 34.86 33.74 0 0 0
08/09/2025
34.58
 36,900 35.33 35.33 34.11 0 0 0
05/09/2025
35.42
 19,900 35.52 35.52 35.14 0 0 0
04/09/2025
35.52
 15,200 34.96 35.52 34.96 0 0 0
03/09/2025
35.42
 6,000 34.72 35.52 34.72 0 0 0
29/08/2025
35.05
 17,700 35.05 35.98 35.05 0 0 0
28/08/2025
35.05
 15,000 36.92 36.92 34.86 0 0 0
27/08/2025
35.52
 7,600 35.38 36.45 35.05 0 0 0
26/08/2025
35.38
 17,600 34.58 35.80 34.58 0 1,100 -0.0
25/08/2025
35.05
 8,000 35.24 36.45 34.58 0 4,300 -0.2
22/08/2025
35.24
 23,100 35.52 35.52 34.49 600 800 -0.0
21/08/2025
35.98
 14,100 35.05 35.98 35.05 0 0 0
20/08/2025
35.70
 37,900 35.61 36.08 35.19 1,800 600 0.0
19/08/2025
36.12
 69,600 36.40 36.45 35.14 1,200 5,600 -0.2
18/08/2025
36.40
 61,700 36.45 37.29 35.98 0 6,500 -0.3
15/08/2025
36.36
 92,600 37.01 37.81 36.26 1,100 0 0.0
14/08/2025
37.85
 101,800 39.82 39.82 37.29 1,400 49,000 -1.9
13/08/2025
39.25
 170,700 37.39 39.68 37.39 200 37,500 -1.5
12/08/2025
37.11
 90,900 36.45 37.11 36.17 0 46,700 -1.8
11/08/2025
35.14
 76,400 34.39 35.52 34.39 3,700 40,400 -1.4
08/08/2025
34.58
 32,600 34.16 34.68 33.93 0 19,800 -0.7
07/08/2025
34.11
 81,300 33.65 34.68 33.65 100 35,900 -1.3
06/08/2025
33.83
 24,700 33.65 33.83 33.55 0 5,000 -0.2
05/08/2025
33.65
 52,400 33.65 34.02 33.41 2,600 10,900 -0.3
04/08/2025
33.83
 30,700 33.65 33.83 33.46 300 0 0.0
01/08/2025
33.65
 39,600 33.09 33.69 32.99 300 9,500 -0.3
31/07/2025
33.18
 18,600 33.37 33.37 32.43 100 200 -0.0
30/07/2025
33.37
 35,500 33.37 33.65 32.53 4,700 500 0.1
29/07/2025
33.37
 84,200 32.48 34.53 32.48 9,800 10,500 -0.0
28/07/2025
32.48
 181,200 31.54 32.48 31.54 600 7,000 -0.2
25/07/2025
30.38
 95,000 29.44 31.22 29.44 900 24,600 -0.8
24/07/2025
29.77
 28,400 29.49 29.77 29.35 5,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |