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

26.50
0.50
(1.92%)
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
(2025-03-10) 		-5.30 -16.92% 1,759,800 150,200 4.6
26
31.54
26
2 tháng
(2025-02-07) 		-2.72 -9.46% 5,104,800 -376,748 -11.7
26
33.68
26
3 tháng
(2025-01-08) 		-1.48 -5.38% 5,432,800 -341,148 -10.7
26
33.68
26
6 tháng
(2024-10-10) 		-0.30 -1.14% 7,076,500 -365,150 -11.3
25.82
33.68
26
12 tháng
(2024-04-15) 		5.72 28.23% 11,631,300 -649,450 -25.7
19.85
33.68
26
24 tháng
(2023-04-19) 		8.09 45.16% 16,891,400 -339,450 -8.6
17.67
33.68
26
36 tháng
(2022-04-25) 		6.20 31.33% 18,366,400 221,174 19.4
17.07
33.68
26
60 tháng
(2020-05-04) 		21.06 425.87% 20,992,760 878,994 58.4
4.94
33.68
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
23.19
 15,300 22.71 23.19 22.71 5,800 0 0.3
18/06/2024
22.71
 14,100 22.64 22.71 22.48 1,700 600 0.1
17/06/2024
22.64
 2,000 22.33 22.67 22.24 500 0 0.0
14/06/2024
22.33
 7,000 22.38 22.71 22.19 600 0 0.0
13/06/2024
22.38
 5,900 22.36 22.48 22.28 0 200 -0.0
12/06/2024
22.36
 2,800 22.04 22.45 22.04 500 500 0.0
11/06/2024
22.21
 9,200 22.45 22.45 22.00 300 0 0.0
10/06/2024
22.48
 1,800 22.55 22.55 22.48 100 0 0.0
07/06/2024
22.28
 22,600 22.36 22.36 22.00 0 14,800 -0.7
06/06/2024
22.38
 11,300 22.24 22.38 22.02 700 100 0.0
05/06/2024
22.38
 32,000 22.48 22.48 22.24 0 26,400 -1.2
04/06/2024
22.48
 54,100 22.00 22.48 21.95 2,500 500 0.1
03/06/2024
21.95
 15,000 21.85 22.00 21.85 300 0 0.0
31/05/2024
21.85
 11,900 21.90 22.00 21.64 3,800 0 0.2
30/05/2024
21.90
 11,600 22.04 22.04 21.09 5,100 0 0.2
29/05/2024
22.43
 39,400 21.09 22.43 20.95 9,400 0 0.4
28/05/2024
21.09
 12,500 21.18 21.18 20.99 4,100 0 0.2
27/05/2024
21.18
 3,100 20.92 21.18 20.87 600 500 0.0
24/05/2024
21.11
 25,100 21.18 21.18 20.85 1,100 200 0.0
23/05/2024
21.18
 11,200 21.26 21.28 20.99 2,700 100 0.1
22/05/2024
21.04
 9,700 21.16 21.52 20.99 2,500 600 0.1
21/05/2024
21.16
 25,100 21.28 21.28 21.04 1,500 0 0.1
20/05/2024
21.28
 38,200 21.23 21.47 20.11 9,400 0 0.4
17/05/2024
21.23
 39,600 21.21 21.28 20.90 1,700 1,600 0.0
16/05/2024
21.23
 17,700 20.71 21.23 20.51 4,000 0 0.2
15/05/2024
20.71
 10,200 20.71 20.75 20.54 0 8,100 -0.3
14/05/2024
20.71
 32,700 20.47 20.73 20.47 0 26,200 -1.1
13/05/2024
20.73
 24,700 20.68 20.73 20.18 0 13,100 -0.6
10/05/2024
20.73
 8,900 20.85 20.90 20.56 0 6,800 -0.3
09/05/2024
20.78
 8,500 20.47 20.85 20.47 400 8,000 -0.3
08/05/2024
20.56
 14,600 20.47 20.80 20.40 500 12,500 -0.5
07/05/2024
20.90
 33,900 20.75 21.04 20.37 0 21,300 -0.9
06/05/2024
21.04
 23,900 20.56 21.14 20.56 3,000 7,700 -0.2
03/05/2024
20.56
 5,200 20.30 20.95 20.30 700 0 0.0
02/05/2024
20.32
 25,000 20.51 21.04 20.28 6,300 7,600 -0.1
26/04/2024
21.49
 41,000 20.42 21.61 20.42 23,100 300 1.0
25/04/2024
20.66
 6,500 20.71 20.75 20.11 0 100 -0.0
24/04/2024
20.54
 13,300 20.56 20.56 20.08 900 1,500 -0.0
23/04/2024
20.66
 31,200 20.68 20.87 20.37 300 27,500 -1.2
22/04/2024
20.68
 44,700 20.56 20.75 20.56 100 21,500 -0.9
19/04/2024
20.47
 37,400 20.37 20.56 19.99 700 5,000 -0.2
17/04/2024
19.99
 26,400 19.85 20.54 19.85 500 0 0.0
16/04/2024
19.85
 24,300 20.28 20.28 19.73 900 0 0.0
15/04/2024
20.28
 43,500 20.71 20.80 20.28 3,400 5,000 -0.1
12/04/2024
20.71
 26,500 20.59 20.78 20.59 500 14,900 -0.6
11/04/2024
20.56
 67,000 20.47 20.66 20.47 0 16,100 -0.7
10/04/2024
20.51
 42,600 20.35 20.56 20.32 1,000 0 0.0
09/04/2024
20.35
 9,900 20.35 20.35 20.08 6,400 0 0.3
08/04/2024
20.23
 24,500 19.99 20.25 19.65 900 18,800 -0.7
05/04/2024
19.99
 51,000 19.96 19.99 19.61 17,600 3,200 0.6
04/04/2024
19.96
 13,400 20.35 20.35 19.85 1,200 1,400 -0.0
03/04/2024
19.99
 49,100 20.73 20.80 19.99 4,900 400 0.2
02/04/2024
20.73
 29,500 20.66 20.78 20.66 200 500 -0.0
01/04/2024
20.73
 21,200 20.73 20.73 20.56 12,400 200 0.5
29/03/2024
20.73
 132,700 20.20 21.09 20.20 3,300 5,000 -0.1
28/03/2024
20.13
 89,800 20.13 20.23 20.04 11,000 31,900 -0.9
27/03/2024
19.99
 6,300 19.61 20.08 19.61 3,400 0 0.1
26/03/2024
19.89
 6,100 19.41 19.99 19.41 300 0 0.0
25/03/2024
19.94
 10,300 19.94 20.01 19.65 1,300 0 0.1
22/03/2024
19.94
 29,600 19.99 19.99 19.61 400 500 -0.0
21/03/2024
19.99
 5,100 19.65 20.08 19.65 300 0 0.0
20/03/2024
20.13
 34,900 20.20 20.20 19.61 7,600 7,400 0.0
19/03/2024
20.16
 23,900 19.99 20.20 19.13 10,100 0 0.4
18/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2024
20.20
 18,500 20.32 20.32 19.85 2,500 500 0.1
15/03/2024
20.13
 62,700 20.09 20.20 20.02 2,000 37,400 -1.5
14/03/2024
20.02
 24,700 20.11 20.13 20.02 100 11,300 -0.5
13/03/2024
20.13
 23,300 20.13 20.13 20.02 600 12,000 -0.5
12/03/2024
20.13
 45,800 20.13 20.13 20.09 2,800 33,000 -1.3
11/03/2024
20.13
 47,300 20.18 20.20 20.02 300 24,300 -1.0
08/03/2024
20.09
 12,500 20.09 20.09 20.02 400 3,500 -0.1
07/03/2024
20.09
 43,800 20.02 20.13 20.02 250,320 271,720 -0.9
06/03/2024
20.13
 12,600 20.13 20.13 20.09 100 8,300 -0.4
05/03/2024
20.11
 30,600 20.18 20.18 20.09 0 15,700 -0.7
04/03/2024
20.02
 46,100 20.18 20.18 20.02 82,600 95,900 -0.6
01/03/2024
20.13
 24,600 20.13 20.16 20.06 0 12,800 -0.6
29/02/2024
20.18
 21,300 20.25 20.25 20.16 5,300 19,200 -0.6
28/02/2024
20.18
 41,000 20.22 20.29 20.06 9,100 10,200 -0.0
27/02/2024
20.27
 38,100 20.27 20.27 20.13 8,800 11,700 -0.1
26/02/2024
20.34
 26,400 20.18 20.55 20.13 13,200 5,600 0.3
23/02/2024
20.18
 40,400 20.32 20.32 20.09 1,500 14,600 -0.6
22/02/2024
20.18
 47,200 20.18 20.55 20.09 0 38,200 -1.7
21/02/2024
20.18
 53,700 20.18 20.55 20.16 0 48,900 -2.1
20/02/2024
20.18
 85,400 20.18 20.18 20.13 1,500 73,500 -3.1
19/02/2024
20.18
 20,800 20.22 20.27 20.16 0 15,300 -0.7
16/02/2024
20.27
 10,800 20.32 20.32 20.18 100 6,500 -0.3
15/02/2024
20.32
 20,600 20.55 20.55 20.27 100 9,300 -0.4
07/02/2024
20.22
 43,400 20.09 21.47 20.09 11,700 28,300 -0.7
06/02/2024
20.09
 16,100 20.41 20.41 20.06 0 9,700 -0.4
05/02/2024
20.32
 36,400 21.29 21.29 20.32 0 28,700 -1.3
02/02/2024
21.29
 29,200 21.47 21.47 21.19 8,000 4,700 0.2
01/02/2024
21.38
 3,300 21.61 21.61 21.38 0 800 -0.0
31/01/2024
21.84
 18,100 22.19 22.26 21.70 14,600 1,100 0.6
30/01/2024
22.05
 7,000 22.16 22.16 21.84 5,000 100 0.2
29/01/2024
22.16
 4,300 22.12 22.39 21.89 1,700 200 0.1
26/01/2024
22.12
 11,200 22.14 22.16 21.82 100 8,900 -0.4
25/01/2024
22.14
 600 21.93 22.14 21.93 100 0 0.0
24/01/2024
22.07
 0 22.07 22.07 22.07 0 0 0
23/01/2024
22.07
 500 22.07 22.07 22.07 100 400 -0.0
22/01/2024
22.12
 0 22.12 22.12 22.12 0 0 0
19/01/2024
22.12
 1,400 22.12 22.12 22.12 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |