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)
03/06/2022
16.73
 2,100 16.61 16.75 15.98 100 0 0.0
02/06/2022
16.75
 2,300 16.75 16.77 16.61 1,100 0 0.1
01/06/2022
16.80
 2,300 16.78 16.80 16.61 100 0 0.0
31/05/2022
16.80
 10,000 17.15 17.15 16.71 600 0 0.1
30/05/2022
17.17
 7,000 17.15 17.17 17.15 100 800 -0.1
27/05/2022
17.17
 2,200 17.19 17.19 16.96 400 100 0.0
26/05/2022
17.19
 8,000 17.34 17.34 16.94 0 0 0.0
25/05/2022
17.28
 4,400 18.03 18.14 16.80 200 0 0.0
24/05/2022
17.72
 100 17.72 17.72 17.72 0 0 0.0
23/05/2022
17.57
 3,700 18.27 18.27 16.94 100 0 0.0
20/05/2022
17.40
 600 17.38 18.52 17.36 0 0 0.0
19/05/2022
18.10
 2,700 18.12 18.33 16.65 400 0 0.0
18/05/2022
17.24
 2,500 17.57 18.33 16.88 100 0 0.0
17/05/2022
18.14
 8,800 17.84 18.14 16.88 8,400 0 0.8
16/05/2022
17.84
 3,900 17.19 18.14 16.88 2,300 0 0.2
13/05/2022
18.14
 2,200 17.57 18.14 17.57 1,100 0 0.1
12/05/2022
18.14
 6,600 17.11 18.29 17.03 3,300 0 0.3
11/05/2022
18.31
 6,000 17.40 18.33 17.19 3,200 0 0.3
10/05/2022
18.41
 2,500 17.40 18.43 17.19 1,000 0 0.1
09/05/2022
18.47
 4,400 18.54 18.54 17.74 1,700 0 0.2
06/05/2022
18.52
 2,500 17.43 19.63 17.38 200 100 0.0
05/05/2022
18.52
 1,400 18.47 18.52 18.14 200 0 0.0
04/05/2022
18.89
 4,600 19.82 19.82 18.39 1,700 800 0.1
29/04/2022
19.76
 6,600 17.38 19.76 17.24 6,000 0 0.6
28/04/2022
18.52
 1,400 17.68 18.62 16.56 400 0 0.0
27/04/2022
17.72
 300 16.92 17.72 16.92 100 0 0.0
26/04/2022
17.76
 2,000 16.84 17.76 16.80 500 200 0.0
25/04/2022
17.76
 10,500 18.33 18.60 17.42 400 6,000 -0.5
22/04/2022
18.48
 1,900 18.14 18.52 17.40 600 0 0.1
21/04/2022
18.14
 1,000 17.40 18.33 17.40 200 0 0.0
20/04/2022
18.62
 2,200 17.43 18.69 17.43 1,400 100 0.1
19/04/2022
18.66
 1,600 17.38 19.38 17.38 500 100 0.0
18/04/2022
18.48
 2,400 17.97 19.48 17.42 300 100 0.0
15/04/2022
18.71
 2,700 17.95 19.48 17.78 1,500 100 0.1
14/04/2022
18.79
 300 17.95 18.79 17.95 0 0 0
13/04/2022
18.90
 800 18.71 18.90 18.35 0 0 0
12/04/2022
19.08
 0 19.08 19.08 19.08 0 0 0
08/04/2022
19.08
 4,100 19.99 19.99 18.24 300 0 0.0
07/04/2022
19.08
 2,400 18.71 19.08 18.43 100 0 0.0
06/04/2022
19.10
 700 18.43 19.10 18.43 0 0 0
05/04/2022
19.08
 800 18.33 19.10 18.33 400 0 0.0
04/04/2022
19.10
 700 18.58 19.29 18.58 0 100 0.0
01/04/2022
19.10
 2,100 19.10 19.10 19.10 0 0 0
31/03/2022
19.95
 13,300 18.12 20.24 18.10 8,300 1,100 0.7
30/03/2022
19.10
 2,700 18.01 20.24 18.01 2,200 100 0.2
29/03/2022
19.08
 2,200 18.26 19.10 18.26 1,500 0 0.1
28/03/2022
19.10
 4,000 19.08 19.86 19.08 900 2,000 -0.1
25/03/2022
19.10
 5,900 17.93 19.19 17.38 3,300 300 0.3
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
17.95
 7,600 17.84 18.03 17.57 600 6,300 -0.5
23/03/2022
17.87
 2,400 17.82 17.87 17.08 0 200 0.0
22/03/2022
17.87
 6,100 17.36 17.89 17.00 400 2,100 -0.2
21/03/2022
17.38
 2,300 17.74 17.89 16.63 800 0 0.1
18/03/2022
17.00
 9,600 17.91 17.95 16.78 3,800 5,000 -0.1
17/03/2022
17.00
 6,400 17.06 17.95 17.00 300 400 0.0
16/03/2022
17.95
 4,500 17.02 18.14 17.00 600 100 0.0
15/03/2022
17.95
 4,400 16.74 18.29 16.74 900 100 0.1
14/03/2022
17.65
 800 17.38 17.65 17.38 700 0 0.1
11/03/2022
17.67
 2,800 16.29 17.74 16.29 1,000 1,400 0.0
10/03/2022
17.00
 1,300 17.00 17.95 17.00 100 0 0.0
09/03/2022
17.00
 5,800 17.00 18.52 16.83 1,300 100 0.1
08/03/2022
17.80
 4,700 16.76 18.89 16.76 1,400 3,100 -0.1
07/03/2022
17.70
 900 17.00 17.82 17.00 500 0 0.0
04/03/2022
17.95
 2,300 16.68 17.95 16.68 1,500 0 0.1
03/03/2022
17.57
 2,700 17.00 17.57 16.93 100 1,100 -0.1
02/03/2022
17.95
 3,500 17.48 18.33 16.82 1,200 100 0.1
01/03/2022
17.57
 6,600 17.38 17.57 17.04 1,200 2,100 -0.1
28/02/2022
18.29
 10,800 17.27 18.33 16.34 8,100 0 0.7
25/02/2022
17.29
 4,700 16.44 17.34 16.44 3,200 200 0.3
24/02/2022
16.21
 5,200 16.06 16.34 15.89 1,400 1,000 0.0
23/02/2022
16.21
 700 15.93 16.29 15.89 200 0 0.0
22/02/2022
16.25
 6,600 16.38 16.42 16.25 3,200 0 0.3
21/02/2022
16.48
 7,500 16.93 16.95 15.89 1,600 0 0.1
18/02/2022
16.21
 800 16.27 16.27 16.21 0 600 -0.1
17/02/2022
16.95
 1,400 16.31 16.95 16.31 900 0 0.1
16/02/2022
17.29
 300 16.46 17.29 16.46 100 0 0.0
15/02/2022
17.57
 3,700 16.36 18.61 16.29 1,500 100 0.1
14/02/2022
17.48
 1,700 15.97 17.57 15.89 400 0 0.0
11/02/2022
16.99
 1,900 16.10 17.57 16.10 500 100 0.0
10/02/2022
16.82
 1,400 16.08 16.97 16.08 700 0 0.1
09/02/2022
16.78
 1,600 16.10 17.76 15.87 500 400 0.0
08/02/2022
16.70
 400 16.70 16.70 16.70 0 0 0
07/02/2022
17.95
 2,800 18.14 18.19 15.85 900 100 0.1
28/01/2022
17.00
 8,200 16.34 17.57 16.34 3,000 300 0.2
27/01/2022
17.57
 4,400 18.87 19.37 17.57 2,800 0 0.3
26/01/2022
18.87
 2,200 19.72 19.72 17.38 1,400 0 0
25/01/2022
18.52
 2,000 18.78 18.80 17.00 400 0 0.0
24/01/2022
18.10
 6,300 18.42 19.37 18.10 900 0 0.1
21/01/2022
19.46
 3,400 20.41 20.50 18.23 400 500 0.0
20/01/2022
18.89
 13,800 17.95 19.23 17.95 400 100 0.0
19/01/2022
17.99
 12,300 17.85 17.99 17.00 0 100 0.0
18/01/2022
16.82
 6,200 16.44 17.34 16.44 1,900 100 0.2
17/01/2022
16.44
 11,600 15.68 16.44 15.68 4,300 100 0.4
14/01/2022
15.68
 7,700 15.76 15.76 15.40 700 600 0.0
13/01/2022
15.46
 8,100 15.49 15.87 15.46 300 0 0.0
12/01/2022
15.46
 16,500 15.47 15.49 14.94 400 3,000 -0.2
11/01/2022
15.30
 10,100 15.30 15.47 15.28 100 0 0.0
10/01/2022
15.30
 2,200 15.30 15.30 14.81 200 0 0
07/01/2022
15.30
 1,500 15.30 15.30 15.30 1,300 0 0.1
06/01/2022
15.49
 3,400 15.21 15.49 14.83 200 0 0.0
05/01/2022
15.63
 500 15.64 15.87 15.63 100 0 0.0

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