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

37
0.70
(1.93%)
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
(2025-11-17) 		0.02 0.05% 1,643,300 -384,800 -14.4
35.05
36.92
36.30
2 tháng
(2025-10-17) 		0.11 0.31% 2,049,200 -460,500 -17.2
34.21
36.92
36.30
3 tháng
(2025-09-17) 		0.30 0.83% 2,416,700 -439,700 -16.4
34.21
36.92
36.30
6 tháng
(2025-06-19) 		8.71 31.91% 5,081,600 -738,700 -28.8
26.92
39.25
36.30
12 tháng
(2024-12-23) 		10.88 43.28% 12,602,900 -1,321,713 -45.2
24.30
39.25
36.30
24 tháng
(2023-12-27) 		15.31 73.97% 19,735,700 -1,975,250 -76.9
18.55
39.25
36.30
36 tháng
(2023-01-03) 		19.76 121.72% 23,975,000 -969,750 -29.1
15.95
39.25
36.30
60 tháng
(2021-01-11) 		27.22 309.97% 26,733,700 -144,926 20.7
8.21
39.25
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
11.73
 3,000 11.93 12.10 11.19 100 900 -0.0
21/07/2021
11.93
 2,300 12.12 12.29 11.93 300 0 0.0
20/07/2021
12.12
 200 11.35 12.12 11.93 200 0 0.0
19/07/2021
11.35
 600 11.69 12.27 11.35 100 0 0.0
16/07/2021
11.69
 1,900 11.54 12.12 11.35 500 200 0.0
15/07/2021
11.54
 3,100 11.73 11.91 11.54 100 0 0.0
14/07/2021
11.73
 2,200 11.73 12.12 11.73 2,200 100 0.1
13/07/2021
11.73
 5,500 11.89 12.69 11.48 1,900 0 0.1
12/07/2021
11.89
 1,000 12.08 12.89 11.25 700 0 0.0
09/07/2021
12.08
 1,500 11.46 12.21 11.93 1,500 0 0.1
08/07/2021
11.46
 14,600 11.66 12.46 11.35 4,000 0 0.1
07/07/2021
11.66
 16,500 11.64 11.66 11.35 200 0 0.0
06/07/2021
11.64
 500 11.44 11.73 10.85 400 0 0.0
05/07/2021
11.44
 800 11.50 11.50 10.96 400 0 0
02/07/2021
11.50
 200 11.50 11.50 11.50 200 0 0.0
01/07/2021
11.50
 1,300 11.52 11.52 11.50 200 0 0.0
30/06/2021
11.52
 3,600 11.52 11.71 11.48 1,500 0 0.1
29/06/2021
11.52
 3,200 11.54 11.83 10.83 1,400 0 0.1
28/06/2021
11.54
 5,700 11.29 11.54 10.62 4,000 0 0.2
25/06/2021
11.29
 1,200 11.52 11.52 10.77 700 0 0.0
24/06/2021
11.52
 1,800 11.33 11.54 10.58 1,300 0 0.1
23/06/2021
11.33
 500 11.35 11.35 10.69 100 0 0.0
22/06/2021
11.35
 1,100 11.16 11.35 10.58 400 0 0.0
21/06/2021
11.16
 1,100 11.16 11.16 10.50 1,000 0 0.1
18/06/2021
11.16
 6,000 10.85 11.16 10.23 4,000 0 0.2
17/06/2021
10.85
 1,800 10.69 10.85 10.19 700 0 0.0
16/06/2021
10.69
 200 10.85 10.85 10.14 200 0 0.0
15/06/2021
10.85
 2,200 10.31 10.85 10.39 800 0 0.0
14/06/2021
10.31
 5,500 9.75 10.39 9.75 0 1,400 -0.1
11/06/2021
9.75
 5,100 9.62 10.29 9.04 0 2,200 -0.1
10/06/2021
9.62
 2,600 9.85 10.50 9.62 300 2,500 -0.1
09/06/2021
9.85
 600 10.56 10.56 9.85 0 600 -0.0
08/06/2021
10.56
 3,600 11.35 11.35 10.56 0 1,000 -0.1
07/06/2021
11.35
 1,100 11.35 11.35 10.66 800 0 0.0
04/06/2021
11.35
 1,200 10.96 11.35 10.56 700 0 0.0
03/06/2021
10.96
 2,600 11.16 11.29 10.96 1,500 700 0.0
02/06/2021
11.16
 4,100 11.33 11.33 10.60 2,900 100 0.2
01/06/2021
11.33
 0 11.33 11.33 11.33 0 0 0
31/05/2021
11.33
 3,200 11.33 11.33 10.67 2,800 100 0.2
28/05/2021
11.33
 0 11.33 11.33 11.33 0 0 0
27/05/2021
11.33
 200 11.35 11.35 10.58 100 0 0.0
26/05/2021
11.35
 2,200 10.98 11.48 10.23 500 1,700 -0.1
25/05/2021
10.98
 200 11.52 11.52 10.98 0 0 0
24/05/2021
11.52
 600 11.44 11.52 11.50 600 500 0.0
21/05/2021
11.44
 200 11.50 11.50 11.44 0 0 0
20/05/2021
11.50
 0 11.50 11.50 11.50 0 0 0
19/05/2021
11.50
 100 11.35 11.50 11.50 100 0 0.0
18/05/2021
11.35
 800 11.58 11.58 11.35 200 0 0.0
17/05/2021
11.58
 0 11.58 11.58 11.58 0 0 0
14/05/2021
11.58
 600 11.10 11.58 11.58 600 0 0.0
13/05/2021
11.10
 0 11.10 11.10 11.10 0 0 0
12/05/2021
11.10
 1,300 11.14 11.14 11.10 1,200 0 0.1
11/05/2021
11.14
 4,000 11.14 11.14 10.96 4,000 600 0.2
10/05/2021
11.14
 900 11.54 11.54 10.87 100 0 0.0
07/05/2021
11.54
 3,800 11.64 11.64 10.87 1,800 100 0.1
06/05/2021
11.64
 500 11.73 11.73 10.98 200 100 0.0
05/05/2021
11.73
 2,400 11.73 12.41 11.54 1,900 800 0.1
04/05/2021
11.73
 500 11.73 11.73 11.52 300 300 -0.0
29/04/2021
11.73
 1,900 12.27 12.27 11.42 1,800 200 0.1
28/04/2021
12.27
 7,300 11.50 12.29 11.33 7,300 0 0.4
27/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
26/04/2021
11.50
 1,700 11.14 11.91 11.35 1,600 0 0.1
23/04/2021
11.14
 800 11.50 11.50 10.71 200 0 0.0
22/04/2021
11.50
 600 11.35 11.64 11.50 100 0 0.0
20/04/2021
11.35
 1,100 11.17 11.94 11.14 1,000 0 0.1
19/04/2021
11.17
 7,700 11.19 11.19 10.77 7,600 0 0.4
16/04/2021
11.19
 13,000 11.21 11.21 10.44 7,300 12,900 -0.3
15/04/2021
11.21
 400 11.25 11.25 10.50 100 0 0.0
14/04/2021
11.25
 100 11.04 11.25 11.25 100 0 0.0
13/04/2021
11.04
 300 11.12 11.12 10.42 100 0 0.0
12/04/2021
11.12
 300 11.23 11.23 10.96 100 0 0.0
09/04/2021
11.23
 600 11.21 11.23 11.19 100 0 0.0
08/04/2021
11.21
 0 11.21 11.21 11.21 0 0 0
07/04/2021
11.21
 0 11.21 11.21 11.21 0 0 0
06/04/2021
11.21
 400 11.14 11.21 10.58 100 0 0.0
05/04/2021
11.14
 0 11.14 11.14 11.14 27,400 0 1.5
02/04/2021
11.14
 400 10.67 11.23 10.19 200 0 0.0
01/04/2021
10.67
 100 11.44 11.44 10.67 0 0 0
31/03/2021
11.44
 1,000 11.35 11.52 11.35 1,000 0 0.1
30/03/2021
11.35
 5,400 11.04 11.35 10.41 4,400 100 0.2
29/03/2021
11.04
 2,200 11.04 11.04 11.04 0 0 0
26/03/2021
11.04
 200 11.06 11.06 11.04 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2021
11.06
 3,800 10.39 11.06 10.48 2,500 0 0.1
24/03/2021
10.39
 200 10.50 11.10 10.39 100 0 0.0
23/03/2021
10.50
 100 11.09 11.09 10.50 0 0 0
22/03/2021
11.09
 10,200 10.80 11.24 10.80 7,000 0 0.4
19/03/2021
10.80
 1,800 10.99 11.24 10.80 200 400 -0.0
18/03/2021
10.99
 2,200 10.84 11.03 10.71 2,100 300 0.1
17/03/2021
10.84
 1,200 10.84 11.09 10.84 1,200 800 0.0
16/03/2021
10.84
 700 11.09 11.10 10.50 200 400 -0.0
15/03/2021
11.09
 1,000 11.09 11.09 10.95 20,100 100 1.1
12/03/2021
11.09
 1,900 10.95 11.22 10.76 900 200 0.0
11/03/2021
10.95
 1,900 10.84 11.56 10.95 1,500 0 0.1
10/03/2021
10.84
 100 11.42 11.42 10.84 100 0 0.0
09/03/2021
11.42
 9,700 11.42 11.42 10.63 3,600 5,900 -0.1
08/03/2021
11.42
 2,700 11.52 11.52 10.80 2,700 0 0.2
05/03/2021
11.52
 900 11.14 11.71 10.93 400 0 0.0
04/03/2021
11.14
 1,700 10.95 11.31 10.97 1,700 0 0.1
03/03/2021
10.95
 900 10.88 11.42 10.90 100 0 0.0
02/03/2021
10.88
 300 10.88 11.33 10.88 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |