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

28
-0.20
(-0.71%)
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)
22/03/2021
10.64
 10,200 10.51 10.78 10.37 7,000 0 0.4
19/03/2021
10.37
 1,800 10.55 10.78 10.37 200 400 0.0
18/03/2021
10.55
 2,200 10.58 10.58 10.28 2,100 300 0.1
17/03/2021
10.40
 1,200 10.40 10.64 10.40 1,200 800 0.0
16/03/2021
10.40
 700 10.66 10.66 10.08 200 400 0.0
15/03/2021
10.64
 1,000 10.51 10.64 10.51 20,100 100 1.1
12/03/2021
10.64
 1,900 10.77 10.77 10.33 900 200 0.0
11/03/2021
10.51
 1,900 10.87 11.09 10.51 1,500 0 0.1
10/03/2021
10.40
 100 10.40 10.40 10.40 100 0 0.0
09/03/2021
10.97
 9,700 10.78 10.97 10.20 3,600 5,900 -0.1
08/03/2021
10.97
 2,700 10.57 11.06 10.37 2,700 0 0.2
05/03/2021
11.06
 900 11.24 11.24 10.49 400 0 0.0
04/03/2021
10.69
 1,700 10.84 10.86 10.53 1,700 0 0.1
03/03/2021
10.51
 900 10.97 10.97 10.46 100 0 0.0
02/03/2021
10.44
 300 10.87 10.87 10.44 300 0 0.0
01/03/2021
10.44
 800 11.06 11.33 10.42 500 200 0.0
26/02/2021
10.84
 1,400 10.57 11.06 10.22 1,000 0 0.1
25/02/2021
10.51
 3,100 10.33 10.78 10.33 200 0 0.0
24/02/2021
10.33
 2,700 10.51 10.51 10.15 700 0 0.0
23/02/2021
10.78
 500 10.24 10.86 10.24 400 0 0.0
22/02/2021
10.24
 1,200 9.97 10.33 9.97 1,100 0 0.1
19/02/2021
10.11
 11,800 10.31 10.42 9.97 6,800 100 0.4
18/02/2021
10.15
 1,100 10.42 10.42 9.61 200 0 0.0
17/02/2021
10.15
 0 10.15 10.15 10.15 0 0 0
09/02/2021
10.15
 21,700 8.92 10.15 8.92 21,600 10,000 0.6
05/02/2021
9.57
 12,900 9.53 9.57 9.15 12,900 0 0.7
04/02/2021
9.41
 7,200 9.59 9.59 9.06 2,600 0 0.1
03/02/2021
9.33
 13,700 8.97 9.33 8.97 2,800 0 0.1
02/02/2021
9.06
 1,000 9.06 9.24 9.06 100 0 0.0
01/02/2021
9.06
 2,300 9.52 9.52 8.90 2,300 0 0.1
29/01/2021
9.12
 16,800 9.03 9.21 8.86 700 0 0.0
28/01/2021
8.88
 72,500 9.24 9.24 8.66 38,000 0 1.9
27/01/2021
8.70
 26,200 8.94 8.94 8.45 25,200 0 1.2
26/01/2021
8.45
 11,700 8.52 8.52 8.43 8,100 4,500 0.2
25/01/2021
8.43
 16,500 7.88 8.43 7.88 4,700 500 0.2
22/01/2021
7.88
 11,500 8.39 8.46 7.88 0 9,000 -0.4
21/01/2021
8.39
 6,400 8.30 9.04 8.30 700 6,000 -0.2
20/01/2021
8.65
 5,900 8.08 8.66 8.08 100 3,700 -0.2
19/01/2021
8.65
 2,700 9.24 9.42 8.65 1,000 600 0.0
18/01/2021
9.24
 700 8.72 9.79 8.72 600 100 0.0
15/01/2021
9.24
 12,500 9.06 9.24 8.70 5,200 0 0.3
14/01/2021
9.06
 68,200 9.04 9.12 8.66 65,200 800 3.2
13/01/2021
8.54
 11,500 8.43 9.03 8.43 10,600 0 0.5
12/01/2021
8.45
 14,600 8.43 8.52 7.84 5,100 7,100 -0.1
11/01/2021
8.43
 3,100 8.35 8.79 8.35 0 100 0.0
08/01/2021
8.94
 40,000 8.36 8.94 8.34 25,200 0 1.2
07/01/2021
8.36
 25,600 7.97 8.36 7.97 14,300 1,100 0.6
06/01/2021
7.81
 15,900 8.16 8.16 7.76 8,800 0 0.4
05/01/2021
7.76
 61,800 7.26 7.76 7.26 49,200 6,900 1.8
04/01/2021
7.25
 5,200 6.89 7.25 6.85 100 900 0.0
31/12/2020
7.07
 6,760 7.05 7.07 6.81 5,440 90 0.2
30/12/2020
6.76
 6,130 6.73 6.89 6.72 2,080 0 0.1
29/12/2020
6.73
 420 6.96 6.96 6.73 0 0 0
28/12/2020
6.94
 4,010 6.34 6.94 6.34 900 10 0.0
25/12/2020
6.72
 8,230 6.71 6.89 6.71 1,400 10 0.1
24/12/2020
6.56
 9,150 6.44 7.05 6.44 850 0 0.0
23/12/2020
6.85
 750 7.23 7.23 6.80 410 0 0.0
22/12/2020
6.90
 15,240 6.62 6.90 6.45 10,240 1,000 0.4
21/12/2020
6.45
 23,280 5.98 6.45 5.98 19,240 1,400 0.6
18/12/2020
6.04
 9,450 5.91 6.04 5.91 540 4,890 -0.1
17/12/2020
5.80
 13,330 5.91 5.91 5.80 2,600 0 0.1
16/12/2020
6.00
 2,630 6.04 6.04 5.98 300 0 0.0
15/12/2020
6.06
 1,790 5.98 6.06 5.98 50 1,720 -0.1
14/12/2020
5.98
 350 6.02 6.02 5.98 0 0 0
11/12/2020
6.02
 6,730 6.02 6.07 6.02 700 3,700 -0.1
10/12/2020
6.07
 32,610 5.95 6.07 5.95 0 7,610 -0.3
09/12/2020
5.96
 10,840 5.91 5.96 5.91 300 6,900 -0.1
08/12/2020
5.89
 8,940 5.89 5.94 5.88 100 2,340 -0.1
07/12/2020
5.89
 2,950 5.89 5.98 5.82 600 1,040 0.0
04/12/2020
5.98
 1,040 5.82 5.98 5.82 0 0 0
03/12/2020
5.89
 2,270 5.81 5.89 5.81 0 0 0
02/12/2020
5.89
 1,470 5.89 5.94 5.82 0 0 0
01/12/2020
5.89
 1,010 5.98 5.98 5.89 0 0 0
30/11/2020
5.98
 2,700 5.81 5.98 5.81 2,440 0 0.1
27/11/2020
5.98
 70 6.07 6.07 5.98 0 0 0
26/11/2020
5.91
 0 5.91 5.91 5.91 0 0 0
25/11/2020
5.91
 16,910 5.98 5.98 5.91 4,500 0 0.1
24/11/2020
5.91
 1,160 5.98 5.98 5.89 100 0 0.0
23/11/2020
5.98
 6,100 5.98 5.98 5.96 0 0 0
20/11/2020
5.98
 5,910 5.89 5.98 5.89 0 0 0
19/11/2020
5.85
 1,570 5.90 5.90 5.80 500 0 0.0
18/11/2020
5.90
 1,050 5.98 5.98 5.90 0 0 0
17/11/2020
5.98
 260 5.94 5.98 5.93 30 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/11/2020
5.94
 1,010 6.04 6.14 5.94 1,000 0 0.0
13/11/2020
5.89
 800 5.89 5.89 5.89 50 0 0.0
12/11/2020
5.89
 40 5.72 5.89 5.72 20 0 0.0
11/11/2020
5.89
 1,030 5.89 5.89 5.80 20 0 0.0
10/11/2020
5.89
 1,380 5.89 5.89 5.87 0 0 0
09/11/2020
5.89
 1,130 5.98 5.98 5.89 20 0 0.0
06/11/2020
5.82
 1,270 5.98 5.98 5.82 0 0 0
05/11/2020
5.87
 80 5.89 5.89 5.87 20 0 0.0
04/11/2020
5.89
 150 5.67 5.89 5.67 80 0 0.0
03/11/2020
5.75
 10 5.75 5.75 5.75 0 0 0
02/11/2020
5.89
 1,220 5.86 5.89 5.72 10 0 0.0
30/10/2020
5.86
 8,340 5.80 5.89 5.80 0 0 0
29/10/2020
5.64
 830 5.83 5.83 5.64 0 0 0
28/10/2020
5.83
 0 5.83 5.83 5.83 0 0 0
27/10/2020
5.83
 30 5.83 5.83 5.83 30 0 0.0
26/10/2020
5.83
 9,150 5.64 5.83 5.64 10 0 0.0
23/10/2020
5.80
 510 5.70 5.80 5.70 10 0 0.0

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