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)
28/06/2022
16.19
 4,000 16.12 16.19 16.02 800 0 0.1
27/06/2022
16.12
 800 15.98 16.31 16.04 800 0 0.1
24/06/2022
15.98
 1,900 15.35 15.98 15.20 300 0 0.0
23/06/2022
15.35
 7,200 15.85 16.42 14.82 0 0 0.0
22/06/2022
15.85
 2,200 15.93 15.93 15.10 600 0 0.0
21/06/2022
15.93
 1,800 15.93 16.42 15.01 500 0 0.0
20/06/2022
15.93
 5,700 15.96 16.04 14.97 1,100 200 0.1
17/06/2022
15.96
 1,800 16.23 16.23 15.10 400 0 0.0
16/06/2022
16.23
 2,300 16.38 16.40 15.24 1,100 0 0.1
15/06/2022
16.38
 23,600 16.21 16.56 15.09 7,300 17,000 -0.8
14/06/2022
16.21
 3,000 16.61 16.61 15.54 0 300 0.0
13/06/2022
16.61
 3,200 16.98 16.98 15.89 500 1,000 0.0
10/06/2022
16.98
 800 16.69 17.17 16.10 100 0 0.0
09/06/2022
16.69
 5,500 16.78 16.78 15.85 500 200 0.0
08/06/2022
16.78
 8,300 16.61 17.74 15.47 1,800 2,400 -0.1
07/06/2022
16.61
 800 16.69 16.69 16.59 0 0 0.0
06/06/2022
16.69
 7,100 16.73 16.90 15.56 200 0 0.0
03/06/2022
16.73
 2,100 16.75 16.75 15.98 100 0 0.0
02/06/2022
16.75
 2,300 16.80 16.80 16.61 1,100 0 0.1
01/06/2022
16.80
 2,300 16.80 16.80 16.61 100 0 0.0
31/05/2022
16.80
 10,000 17.17 17.17 16.71 600 0 0.1
30/05/2022
17.17
 7,000 17.17 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 17.28 17.34 16.94 0 0 0.0
25/05/2022
17.28
 4,400 17.72 18.14 16.80 200 0 0.0
24/05/2022
17.72
 100 17.57 17.72 17.72 0 0 0.0
23/05/2022
17.57
 3,700 17.40 18.27 16.94 100 0 0.0
20/05/2022
17.40
 600 18.10 18.52 17.36 0 0 0.0
19/05/2022
18.10
 2,700 17.24 18.33 16.65 400 0 0.0
18/05/2022
17.24
 2,500 18.14 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 18.14 18.14 16.88 2,300 0 0.2
13/05/2022
18.14
 2,200 18.14 18.14 17.57 1,100 0 0.1
12/05/2022
18.14
 6,600 18.31 18.31 17.03 3,300 0 0.3
11/05/2022
18.31
 6,000 18.41 18.41 17.19 3,200 0 0.3
10/05/2022
18.41
 2,500 18.47 18.47 17.19 1,000 0 0.1
09/05/2022
18.47
 4,400 18.52 18.54 17.74 1,700 0 0.2
06/05/2022
18.52
 2,500 18.52 19.63 17.38 200 100 0.0
05/05/2022
18.52
 1,400 18.89 18.89 18.14 200 0 0.0
04/05/2022
18.89
 4,600 19.76 19.82 18.39 1,700 800 0.1
29/04/2022
19.76
 6,600 18.52 19.76 17.24 6,000 0 0.6
28/04/2022
18.52
 1,400 17.72 18.62 16.56 400 0 0.0
27/04/2022
17.72
 300 17.76 17.76 16.92 100 0 0.0
26/04/2022
17.76
 2,000 17.76 17.76 16.80 500 200 0.0
25/04/2022
17.76
 10,500 18.48 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 18.62 18.62 17.40 200 0 0.0
20/04/2022
18.62
 2,200 18.66 18.69 17.43 1,400 100 0.1
19/04/2022
18.66
 1,600 18.48 19.38 17.38 500 100 0.0
18/04/2022
18.48
 2,400 18.71 19.48 17.42 300 100 0.0
15/04/2022
18.71
 2,700 18.79 19.48 17.78 1,500 100 0.1
14/04/2022
18.79
 300 18.90 18.90 17.95 0 0 0
13/04/2022
18.90
 800 19.08 19.08 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 19.08 19.99 18.24 300 0 0.0
07/04/2022
19.08
 2,400 19.10 19.10 18.43 100 0 0.0
06/04/2022
19.10
 700 19.08 19.10 18.43 0 0 0
05/04/2022
19.08
 800 19.10 19.10 18.33 400 0 0.0
04/04/2022
19.10
 700 19.10 19.29 18.58 0 100 0.0
01/04/2022
19.10
 2,100 19.95 19.95 19.10 0 0 0
31/03/2022
19.95
 13,300 19.10 20.24 18.10 8,300 1,100 0.7
30/03/2022
19.10
 2,700 19.08 20.24 18.01 2,200 100 0.2
29/03/2022
19.08
 2,200 19.10 19.10 18.26 1,500 0 0.1
28/03/2022
19.10
 4,000 19.10 19.86 19.08 900 2,000 -0.1
25/03/2022
19.10
 5,900 17.95 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 17.87 18.03 17.57 600 6,300 -0.5
23/03/2022
17.87
 2,400 17.87 17.87 17.08 0 200 0.0
22/03/2022
17.87
 6,100 17.38 17.89 17.00 400 2,100 -0.2
21/03/2022
17.38
 2,300 17.00 17.89 16.63 800 0 0.1
18/03/2022
17.00
 9,600 17.00 17.95 16.78 3,800 5,000 -0.1
17/03/2022
17.00
 6,400 17.95 17.95 17.00 300 400 0.0
16/03/2022
17.95
 4,500 17.95 18.14 17.00 600 100 0.0
15/03/2022
17.95
 4,400 17.65 18.29 16.74 900 100 0.1
14/03/2022
17.65
 800 17.67 17.67 17.38 700 0 0.1
11/03/2022
17.67
 2,800 17.00 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 17.80 18.52 16.83 1,300 100 0.1
08/03/2022
17.80
 4,700 17.70 18.89 16.76 1,400 3,100 -0.1
07/03/2022
17.70
 900 17.95 17.95 17.00 500 0 0.0
04/03/2022
17.95
 2,300 17.57 17.95 16.68 1,500 0 0.1
03/03/2022
17.57
 2,700 17.95 17.95 16.93 100 1,100 -0.1
02/03/2022
17.95
 3,500 17.57 18.33 16.82 1,200 100 0.1
01/03/2022
17.57
 6,600 18.29 18.29 17.04 1,200 2,100 -0.1
28/02/2022
18.29
 10,800 17.29 18.33 16.34 8,100 0 0.7
25/02/2022
17.29
 4,700 16.21 17.34 16.44 3,200 200 0.3
24/02/2022
16.21
 5,200 16.21 16.34 15.89 1,400 1,000 0.0
23/02/2022
16.21
 700 16.25 16.29 15.89 200 0 0.0
22/02/2022
16.25
 6,600 16.48 16.48 16.25 3,200 0 0.3
21/02/2022
16.48
 7,500 16.21 16.95 15.89 1,600 0 0.1
18/02/2022
16.21
 800 16.95 16.95 16.21 0 600 -0.1
17/02/2022
16.95
 1,400 17.29 17.29 16.31 900 0 0.1
16/02/2022
17.29
 300 17.57 17.57 16.46 100 0 0.0
15/02/2022
17.57
 3,700 17.48 18.61 16.29 1,500 100 0.1
14/02/2022
17.48
 1,700 16.99 17.57 15.89 400 0 0.0
11/02/2022
16.99
 1,900 16.82 17.57 16.10 500 100 0.0
10/02/2022
16.82
 1,400 16.78 16.97 16.08 700 0 0.1
09/02/2022
16.78
 1,600 16.70 17.76 15.87 500 400 0.0
08/02/2022
16.70
 400 17.95 17.95 16.70 0 0 0
07/02/2022
17.95
 2,800 17.00 18.19 15.85 900 100 0.1
28/01/2022
17.00
 8,200 17.57 17.57 16.34 3,000 300 0.2

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