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

36.40
-0.10
(-0.27%)
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
(2025-11-19) 		1.45 4.14% 1,282,300 49,300 1.9
35.05
36.92
36.40
2 tháng
(2025-10-20) 		1.40 4% 2,170,700 -460,100 -17.2
34.21
36.92
36.40
3 tháng
(2025-09-22) 		1.12 3.18% 2,528,600 -437,400 -16.3
34.21
36.92
36.40
6 tháng
(2025-06-23) 		9.30 34.20% 5,209,800 -745,400 -29.0
26.92
39.25
36.40
12 tháng
(2024-12-24) 		11.24 44.47% 12,732,700 -1,321,313 -45.2
24.30
39.25
36.40
24 tháng
(2024-01-02) 		15.78 76.20% 19,865,200 -1,983,850 -77.3
18.55
39.25
36.40
36 tháng
(2023-01-04) 		20.34 125.92% 24,122,800 -969,450 -29.0
15.95
39.25
36.40
60 tháng
(2021-01-14) 		27.06 286.57% 26,853,500 -153,026 20.3
8.21
39.25
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2015
3.19
 2,490 3.13 3.19 3.13 20 0 0.0
16/12/2015
3.13
 5,460 3.15 3.25 3.13 100 0 0.0
15/12/2015
3.15
 3,220 3.18 3.19 3.15 0 0 0
14/12/2015
3.18
 2,820 3.18 3.19 3.00 30 420 -0.0
11/12/2015
3.18
 1,590 3.02 3.22 2.99 1,080 0 0.0
10/12/2015
3.02
 630 3.07 3.13 3.02 20 0 0.0
09/12/2015
3.07
 4,550 3.13 3.13 3.00 20 0 0.0
08/12/2015
3.13
 6,010 3.07 3.13 3.00 30 0 0.0
07/12/2015
3.07
 1,300 3.03 3.07 3.03 20 0 0.0
04/12/2015
3.03
 9,220 3.14 3.19 3.03 0 500 -0.0
03/12/2015
3.14
 4,750 2.98 3.14 3.10 20 0 0.0
02/12/2015
2.98
 13,260 2.89 3.06 2.89 130 0 0.0
01/12/2015
2.89
 35,450 2.85 2.99 2.85 3,010 0 0.1
30/11/2015
2.85
 9,430 2.85 2.99 2.85 3,060 0 0.1
27/11/2015
2.85
 7,490 2.85 2.94 2.85 4,860 0 0.1
26/11/2015
2.85
 390 2.91 2.99 2.85 50 0 0.0
25/11/2015
2.91
 10,190 2.85 2.92 2.85 2,080 0 0.0
24/11/2015
2.85
 16,470 2.87 2.91 2.85 8,010 1,000 0.1
23/11/2015
2.87
 14,280 2.91 3.10 2.85 260 0 0.0
20/11/2015
2.91
 13,960 2.85 2.92 2.81 70 7,000 -0.1
19/11/2015
2.85
 9,560 2.84 2.89 2.85 80 0 0.0
18/11/2015
2.84
 1,440 2.79 2.89 2.80 1,400 0 0.0
17/11/2015
2.79
 10,750 2.79 2.94 2.79 2,370 0 0.0
16/11/2015
2.79
 1,190 2.70 2.81 2.72 30 0 0.0
13/11/2015
2.70
 1,590 2.77 2.83 2.62 160 0 0.0
12/11/2015
2.77
 4,340 2.68 2.77 2.65 160 0 0.0
11/11/2015
2.68
 5,640 2.68 2.84 2.68 10 0 0.0
10/11/2015
2.68
 1,060 2.77 2.77 2.68 60 0 0.0
09/11/2015
2.77
 70 2.72 2.84 2.77 20 0 0.0
06/11/2015
2.72
 3,990 2.80 2.80 2.72 0 0 0
05/11/2015
2.80
 1,910 2.85 2.85 2.80 10 0 0.0
04/11/2015
2.85
 4,640 2.79 2.85 2.72 320 0 0.0
03/11/2015
2.79
 2,590 2.79 2.85 2.70 20 0 0.0
02/11/2015: Cổ tức tiền mặt tỉ lệ: 15%
02/11/2015
2.79
 5,010 2.79 2.85 2.60 110 0 0.0
30/10/2015
2.79
 10,130 2.76 2.79 2.70 2,370 0 0.1
29/10/2015
2.76
 10,080 2.72 2.76 2.66 5,020 0 0.1
28/10/2015
2.72
 14,800 2.68 2.79 2.67 5,020 0 0.1
27/10/2015
2.68
 36,770 2.56 2.72 2.56 31,770 0 0.7
26/10/2015
2.56
 4,110 2.57 2.62 2.53 0 0 0
23/10/2015
2.57
 1,920 2.62 2.62 2.52 0 0 0
22/10/2015
2.62
 10,020 2.62 2.63 2.53 0 0 0
21/10/2015
2.62
 1,750 2.61 2.72 2.43 0 580 -0.0
20/10/2015
2.61
 12,930 2.49 2.63 2.49 0 0 0
19/10/2015
2.49
 5,680 2.34 2.49 2.42 0 0 0
16/10/2015
2.34
 1,350 2.32 2.37 2.30 0 0 0
15/10/2015
2.32
 12,390 2.29 2.32 2.27 0 0 0
14/10/2015
2.29
 5,930 2.28 2.32 2.27 0 0 0
13/10/2015
2.28
 3,470 2.29 2.29 2.23 0 0 0
12/10/2015
2.29
 10 2.24 2.29 2.29 0 0 0
09/10/2015
2.24
 2,400 2.27 2.29 2.24 0 0 0
08/10/2015
2.27
 4,500 2.28 2.32 2.23 0 0 0
07/10/2015
2.28
 30 2.20 2.28 2.15 0 0 0
06/10/2015
2.20
 160 2.28 2.29 2.19 0 0 0
05/10/2015
2.28
 30 2.25 2.30 2.18 0 0 0
02/10/2015
2.25
 50 2.20 2.30 2.19 0 0 0
01/10/2015
2.20
 500 2.19 2.20 2.20 0 0 0
30/09/2015
2.19
 3,120 2.28 2.33 2.17 0 0 0
29/09/2015
2.28
 1,140 2.19 2.28 2.08 0 0 0
28/09/2015
2.19
 2,400 2.34 2.34 2.19 0 0 0
25/09/2015
2.34
 220 2.33 2.36 2.27 0 0 0
24/09/2015
2.33
 510 2.24 2.34 2.33 0 0 0
23/09/2015
2.24
 3,810 2.25 2.30 2.24 0 0 0
22/09/2015
2.25
 1,130 2.20 2.27 2.24 0 0 0
21/09/2015
2.20
 2,440 2.18 2.20 2.19 0 0 0
18/09/2015
2.18
 5,690 2.17 2.18 2.17 0 0 0
17/09/2015
2.17
 1,100 2.17 2.17 2.17 0 0 0
16/09/2015
2.17
 2,380 2.17 2.17 2.17 0 0 0
15/09/2015
2.17
 14,380 2.20 2.20 2.15 0 0 0
14/09/2015
2.20
 610 2.15 2.20 2.15 0 0 0
11/09/2015
2.15
 1,970 2.14 2.15 2.13 0 0 0
10/09/2015
2.14
 50 2.15 2.15 2.14 0 0 0
09/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
08/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
07/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
04/09/2015
2.15
 10 2.06 2.15 2.15 0 0 0
03/09/2015
2.06
 1,400 2.15 2.15 2.06 0 0 0
01/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
31/08/2015
2.15
 60 2.15 2.22 2.15 0 0 0
28/08/2015
2.15
 100 2.15 2.15 2.15 0 0 0
27/08/2015
2.15
 20 2.14 2.15 2.09 0 0 0
26/08/2015
2.14
 1,020 2.11 2.15 2.04 0 0 0
25/08/2015
2.11
 5,250 2.11 2.13 2.03 0 0 0
24/08/2015
2.11
 7,070 2.13 2.15 2.05 0 0 0
21/08/2015
2.13
 2,620 2.06 2.15 2.06 0 0 0
20/08/2015
2.06
 2,530 2.09 2.09 2.06 0 0 0
19/08/2015
2.09
 1,000 2.11 2.11 2.09 0 0 0
18/08/2015
2.11
 3,300 2.14 2.14 2.11 0 0 0
17/08/2015
2.14
 2,900 2.15 2.15 2.13 0 1,300 -0.0
14/08/2015
2.15
 1,000 2.17 2.17 2.15 0 0 0
13/08/2015
2.17
 10,710 2.05 2.19 2.13 0 0 0
12/08/2015
2.05
 8,450 2.09 2.09 2.03 0 0 0
11/08/2015
2.09
 410 2.15 2.15 2.09 0 0 0
10/08/2015
2.15
 810 2.27 2.27 2.15 0 0 0
07/08/2015
2.27
 4,010 2.18 2.28 2.27 0 0 0
06/08/2015
2.18
 14,710 2.04 2.18 2.13 0 970 -0.0
05/08/2015
2.04
 2,540 2.04 2.10 2.04 0 0 0
04/08/2015
2.04
 21,010 2.01 2.05 2.04 0 0 0
03/08/2015
2.01
 1,010 1.96 2.01 1.96 0 0 0
31/07/2015
1.96
 6,630 1.96 2.05 1.95 0 0 0
30/07/2015
1.96
 2,010 1.96 2.04 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |