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

28
0.10
(0.36%)
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
(2026-08-19) 		0.60 2.20% 376,000 72,100 2.0
27
36.40
28
2 tháng
(2026-07-20) 		-0.30 -1.06% 780,400 169,300 4.7
27
36.40
28
3 tháng
(2026-06-22) 		-0.35 -1.24% 976,000 242,500 6.8
27
36.40
28
6 tháng
(2026-03-23) 		-1.37 -4.69% 2,007,800 505,100 14.4
27
36.40
28
12 tháng
(2025-09-23) 		-5.87 -17.39% 6,506,000 335,200 7.7
26.82
36.40
28
24 tháng
(2024-09-30) 		3.49 14.31% 18,451,100 83,091 -5.6
23.16
37.67
28
36 tháng
(2023-10-04) 		7.90 39.51% 25,464,600 -752,509 -44.1
11.31
37.67
28
60 tháng
(2021-10-14) 		16 134.39% 30,950,700 915,415 44.8
10.83
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
16.28
 1,300 16.07 16.32 16.07 200 100 0.0
06/04/2023
16.26
 4,200 16.23 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 16.01 16.46 16.01 2,200 0 0.1
03/04/2023
16.46
 5,000 16.11 16.64 16.09 1,500 0 0.1
31/03/2023
16.80
 50,800 15.85 17.24 15.85 49,700 100 2.1
30/03/2023
16.36
 14,300 16.64 16.64 15.29 4,400 0 0.2
29/03/2023
16.34
 8,200 16.17 16.34 16.05 1,400 0 0.1
28/03/2023
16.36
 6,100 16.48 16.48 16.36 0 0 0.1
27/03/2023
16.32
 3,800 16.19 16.38 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 16.11 16.18 16.11 900 0 0.0
21/03/2023
16.15
 3,100 15.95 16.15 15.87 0 0 0.0
20/03/2023
15.89
 3,000 15.68 16.36 15.68 300 0 0.0
17/03/2023
16.36
 1,000 16.30 16.36 16.30 0 0 0.1
16/03/2023
16.36
 26,100 15.97 16.44 15.58 1,500 0 0.1
15/03/2023
16.67
 5,200 15.89 17.17 15.74 2,300 0 0.1
14/03/2023
16.09
 18,300 15.93 16.24 15.58 2,100 2,200 -0.0
13/03/2023
16.36
 6,600 15.97 16.59 15.97 200 4,300 -0.2
10/03/2023
16.24
 1,200 16.28 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 16.09 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 16.16 16.28 16.03 200 0 0.0
02/03/2023
16.13
 2,200 15.76 16.20 15.76 100 100 0
01/03/2023
16.22
 3,900 15.89 16.55 15.54 900 0 0.0
28/02/2023
16.63
 17,700 15.52 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 15.89 15.89 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 15.84 16.09 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 16.18 16.18 15.89 100 0 0.0
17/02/2023
15.85
 2,500 16.20 16.20 15.74 100 0 0.0
16/02/2023
15.89
 9,800 16.28 16.28 15.89 8,100 0 0.3
15/02/2023
15.97
 1,200 16.18 16.18 15.97 200 100 0.0
14/02/2023
16.05
 4,200 15.89 16.05 15.89 2,300 0 0.1
13/02/2023
16.09
 8,400 15.91 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 16.28 16.47 15.89 49,700 100 2.0
07/02/2023
16.42
 47,400 16.28 16.46 16.05 37,000 100 1.6
06/02/2023
16.34
 22,300 16.34 16.67 16.16 13,300 0 0.6
03/02/2023
16.28
 20,100 16.82 16.82 16.28 0 0 0.3
02/02/2023
16.40
 28,700 15.91 16.86 15.91 7,500 100 0.3
01/02/2023
16.59
 23,400 15.97 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 15.33 15.68 15.33 1,300 40 0.1
27/01/2023
15.80
 1,700 15.04 16.24 15.04 300 100 0.0
26/01/2023
10.83
 14,900 10.78 10.85 10.66 3,000 0 0.1
25/01/2023
10.83
 14,900 10.78 10.85 10.66 3,000 0 0.1
24/01/2023
10.83
 14,900 10.78 10.85 10.66 3,000 0 0.1
23/01/2023
10.83
 14,900 10.78 10.85 10.66 3,000 0 0.1
20/01/2023
10.83
 14,900 10.78 10.85 10.66 3,000 0 0.1
19/01/2023
15.31
 4,800 14.75 15.31 14.73 100 4,200 -0.2
18/01/2023
15.54
 2,800 15.33 15.54 15.31 300 0 0.0
17/01/2023
15.43
 1,800 15.27 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 15.68 15.68 15.31 200 300 -0.0
11/01/2023
15.39
 600 15.39 15.39 15.39 100 60 0.0
10/01/2023
15.52
 400 15.56 15.56 15.52 100 0 0.0
09/01/2023
15.39
 300 15.39 15.39 15.39 0 0 0.3
06/01/2023
15.82
 900 15.31 15.82 15.20 500 0 0.0
05/01/2023
15.51
 4,000 15.47 15.51 15.39 200 0 0.0
04/01/2023
15.51
 3,800 15.62 16.07 15.51 3,600 0 0.1
03/01/2023
15.58
 1,200 15.64 15.66 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
15/12/2022
15.70
 300 15.66 15.70 15.51 100 0 0.0
14/12/2022
15.66
 800 15.68 15.68 15.51 500 0 0.0
13/12/2022
15.68
 500 15.89 15.89 15.68 500 0 0.0
12/12/2022
15.89
 300 16.09 16.09 15.51 100 200 -0.0
09/12/2022
16.09
 13,500 16.46 16.46 15.51 7,200 100 0.3
08/12/2022
16.46
 300 16.47 16.47 16.09 300 0 0.0
07/12/2022
16.47
 6,100 16.47 16.47 15.51 3,100 0 0.1
06/12/2022
16.47
 10,800 16.38 17.09 15.54 10,200 100 0.4
05/12/2022
16.38
 2,000 16.47 16.63 15.74 200 16 0.0
02/12/2022
16.47
 14,800 16.49 16.49 15.70 10,100 0 0.4
01/12/2022
16.49
 20,300 17.72 17.72 16.49 300 0 0.0
30/11/2022
17.72
 16,500 16.63 17.72 15.70 15,900 0 0.7
29/11/2022
16.63
 200 16.28 16.63 15.31 100 100 0
28/11/2022
16.28
 1,000 16.32 17.39 15.72 300 0 0.0
25/11/2022
16.32
 600 16.32 16.32 16.32 500 0 0.0
24/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
23/11/2022
16.32
 0 16.32 16.32 16.32 0 0 0.0
22/11/2022
16.32
 100 15.82 16.32 16.32 100 0 0.0
21/11/2022
15.82
 4,300 16.98 16.98 15.80 2,100 0 0.1
18/11/2022
16.98
 5,000 15.89 16.98 16.98 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |