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

28.20
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
(2026-09-08) 		0.05 0.18% 312,100 65,946 0.6
27.70
29.40
28.20
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.20
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.20
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.20
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.20
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.20
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.20
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 15.52 16.05 15.43 26,900 100 1.1
29/12/2022
16.09
 39,400 15.70 16.24 15.51 37,300 1,300 1.5
28/12/2022
16.24
 4,400 15.89 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 15.68 16.47 15.51 2,300 0 0.1
23/12/2022
16.67
 11,600 15.51 16.67 15.51 7,500 4,100 0.1
22/12/2022
15.78
 300 15.78 15.78 15.78 300 0 0.0
21/12/2022
15.89
 600 15.43 16.03 15.43 400 0 0.0
20/12/2022
16.28
 600 15.20 16.28 15.16 100 0 0.0
19/12/2022
16.26
 7,100 16.30 16.47 15.51 2,700 0 0.1
16/12/2022
16.67
 5,000 16.67 16.67 16.67 5,000 0 0.2
15/12/2022
15.70
 300 15.51 15.70 15.51 100 0 0.0
14/12/2022
15.66
 800 15.51 15.66 15.51 500 0 0.0
13/12/2022
15.68
 500 15.68 15.68 15.68 500 0 0.0
12/12/2022
15.89
 300 15.51 15.89 15.51 100 200 0.0
09/12/2022
16.09
 13,500 15.58 16.28 15.51 7,200 100 0.3
08/12/2022
16.46
 300 16.09 16.46 16.09 300 0 0.0
07/12/2022
16.47
 6,100 15.52 16.47 15.51 3,100 0 0.1
06/12/2022
16.47
 10,800 16.28 17.09 15.54 10,200 100 0.4
05/12/2022
16.38
 2,000 15.76 16.63 15.74 200 16 0.0
02/12/2022
16.47
 14,800 16.28 16.47 15.70 10,100 0 0.4
01/12/2022
16.49
 20,300 16.51 16.86 16.49 300 0 0.0
30/11/2022
17.72
 16,500 15.70 17.72 15.70 15,900 0 0.7
29/11/2022
16.63
 200 15.31 16.63 15.31 100 100 0
28/11/2022
16.28
 1,000 17.39 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 16.32 16.32 16.32 100 0 0.0
21/11/2022
15.82
 4,300 15.80 16.82 15.80 2,100 0 0.1
18/11/2022
16.98
 5,000 16.98 16.98 16.98 5,000 0 0.2
17/11/2022
15.89
 200 15.51 15.89 15.51 100 0 0.0
16/11/2022
16.53
 100 16.53 16.53 16.53 100 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
15/11/2022
15.51
 400 16.09 16.09 14.54 200 0 0.0
14/11/2022
15.51
 600 15.28 15.51 15.28 100 0 0.0
11/11/2022
15.49
 100 15.49 15.49 15.49 0 0 0.0
10/11/2022
15.52
 400 14.89 15.52 14.89 100 0 0.0
09/11/2022
15.60
 100 15.60 15.60 15.60 0 0 0.0
08/11/2022
15.62
 200 15.28 15.62 15.28 100 0 0.0
07/11/2022
15.96
 4,600 16.23 16.42 15.96 400 0 0.0
04/11/2022
15.66
 0 15.66 15.66 15.66 0 0 0.0
03/11/2022
15.66
 0 15.66 15.66 15.66 0 0 0.0
02/11/2022
15.66
 1,600 15.66 15.66 15.66 0 0 0.0
01/11/2022
15.66
 2,600 16.50 16.80 15.66 300 0 0.0
31/10/2022
16.50
 3,700 16.90 16.90 16.04 2,000 0 0.1
28/10/2022
16.17
 9,800 15.66 16.23 15.66 3,000 200 0.1
27/10/2022
15.73
 700 15.85 15.85 15.73 300 0 0.0
26/10/2022
15.58
 800 14.89 15.94 14.89 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc