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

36
0
(0%)
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
(2025-11-12) 		0.67 1.90% 1,670,500 -426,200 -15.9
34.96
36.92
36
2 tháng
(2025-10-13) 		0.30 0.83% 2,025,200 -463,300 -17.3
34.21
36.92
36
3 tháng
(2025-09-15) 		0.02 0.05% 2,404,300 -468,700 -17.5
34.21
36.92
36
6 tháng
(2025-06-16) 		9.32 34.91% 5,131,800 -769,600 -29.7
26.68
39.25
36
12 tháng
(2024-12-17) 		10.97 43.81% 12,630,000 -1,311,313 -44.9
24.30
39.25
36
24 tháng
(2023-12-25) 		15.50 75.61% 19,671,900 -1,979,350 -77.0
18.55
39.25
36
36 tháng
(2022-12-28) 		19.08 112.72% 23,965,500 -907,150 -26.4
15.95
39.25
36
60 tháng
(2021-01-07) 		27.29 313.53% 26,715,200 -109,226 22.5
8.21
39.25
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
29.44
 315,700 27.54 29.44 27.35 902 40,900 -1.3
26/02/2025
27.54
 58,600 27.67 27.91 27.49 300 0 0.0
25/02/2025
27.67
 68,600 27.95 27.95 27.40 400 0 0.0
24/02/2025
27.81
 130,600 28.05 28.09 27.35 3,400 0 0.1
21/02/2025
27.72
 73,400 27.67 28.37 27.67 0 1,600 -0.0
20/02/2025
27.58
 76,100 27.81 27.91 27.54 100 0 0.0
19/02/2025
27.67
 93,500 28.51 28.51 27.67 100 0 0.0
18/02/2025
28.51
 172,100 28.14 28.74 27.54 6,500 8,200 -0.1
17/02/2025
28.51
 182,300 29.02 29.67 28.42 1,350 72,400 -2.2
14/02/2025
28.42
 112,700 28.18 28.46 27.81 8,300 0 0.3
13/02/2025
28.18
 100,500 27.35 28.56 27.35 300 0 0.0
12/02/2025
28.09
 161,000 28.00 29.20 27.26 4,200 8,500 -0.1
11/02/2025
29.25
 207,600 27.81 30.18 27.81 100 131,800 -4.0
10/02/2025
28.69
 481,600 26.84 28.69 26.84 1,000 206,600 -6.3
07/02/2025
26.84
 25,300 26.33 26.89 26.33 3,000 400 0.1
06/02/2025
26.79
 18,000 26.05 26.89 26.05 300 0 0.0
05/02/2025
26.75
 16,000 26.70 27.07 26.61 500 0 0.0
04/02/2025
26.70
 31,600 26.38 27.07 25.96 19,200 0 0.5
03/02/2025
26.38
 25,400 26.28 27.16 26.24 8,800 4,400 0.1
24/01/2025
26.19
 45,700 25.68 26.19 25.68 600 0 0.0
23/01/2025
25.77
 14,700 25.50 25.87 25.50 0 0 0
22/01/2025
25.77
 4,000 25.87 25.87 25.54 0 0 0
21/01/2025
25.87
 23,300 26.05 26.05 25.50 200 0 0.0
20/01/2025
26.10
 23,600 26.01 26.24 25.73 1,300 0 0.0
17/01/2025
26.10
 13,600 26.24 26.24 25.73 100 500 -0.0
16/01/2025
26.14
 13,200 25.73 26.14 25.73 2,100 0 0.1
15/01/2025
26.14
 27,200 25.87 26.24 25.68 6,200 0 0.2
14/01/2025
25.91
 10,900 25.50 25.96 25.31 700 0 0.0
13/01/2025
25.50
 32,600 25.22 25.50 25.03 0 0 0
10/01/2025
25.26
 10,300 25.17 25.77 25.17 500 0 0.0
09/01/2025
25.50
 8,900 25.54 25.63 25.50 0 0 0
08/01/2025
25.68
 9,000 25.50 25.68 25.50 0 0 0
07/01/2025
25.50
 26,100 25.08 25.54 25.08 1,000 0 0.0
06/01/2025
25.54
 44,600 25.50 25.87 25.40 1,600 100 0.0
03/01/2025
25.54
 10,300 26.01 26.01 25.31 0 1,600 -0.0
02/01/2025
25.96
 26,100 26.05 26.33 25.50 400 0 0.0
31/12/2024
26.24
 126,900 26.10 27.44 25.40 85,400 0 2.5
30/12/2024
26.19
 72,500 26.24 26.33 25.03 1,800 1,400 0.0
27/12/2024
26.24
 44,800 26.70 26.75 25.77 5,900 0 0.2
26/12/2024
26.47
 220,100 25.77 26.70 25.77 1,035 125,900 -3.5
25/12/2024
25.77
 158,900 25.26 25.91 25.26 1,400 76,000 -2.1
24/12/2024
25.26
 9,100 25.12 25.31 25.03 4,700 0 0.1
23/12/2024
25.12
 19,200 25.31 25.68 25.12 0 0 0
20/12/2024
25.31
 13,600 25.12 25.31 24.89 0 0 0
19/12/2024
25.12
 52,000 25.31 25.31 24.85 14,500 0 0.4
18/12/2024
25.31
 26,700 25.03 25.45 25.03 100 0 0.0
17/12/2024
25.03
 18,900 25.31 25.31 25.03 0 1,500 -0.0
16/12/2024
25.08
 30,800 25.31 25.31 25.03 0 9,000 -0.2
13/12/2024
25.31
 15,300 25.31 25.31 25.12 0 500 -0.0
12/12/2024
25.40
 10,600 25.40 25.40 24.66 2,200 500 0.0
11/12/2024
25.31
 13,200 25.50 25.50 25.12 0 0 0
10/12/2024
25.50
 11,500 25.08 25.50 25.03 0 500 -0.0
09/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2024
25.08
 13,500 25.12 25.12 24.94 1,000 100 0.0
06/12/2024
24.94
 22,800 24.54 24.94 24.13 600 0 0.0
05/12/2024
24.54
 38,700 24.58 24.67 24.45 0 25,000 -0.7
04/12/2024
24.58
 2,400 24.22 24.58 24.22 63 0 0.0
03/12/2024
24.67
 12,200 24.67 24.67 24.49 1,000 0 0.0
02/12/2024
24.40
 11,500 24.72 24.76 24.40 0 0 0
29/11/2024
24.72
 12,200 24.76 24.76 24.49 0 0 0
28/11/2024
24.67
 9,500 24.22 24.94 24.22 900 0 0.0
27/11/2024
24.49
 16,600 24.36 24.54 24.27 1,600 0 0.0
26/11/2024
24.76
 11,300 24.45 24.76 24.22 700 0 0.0
25/11/2024
24.45
 7,200 24.13 24.49 24.13 0 200 -0.0
22/11/2024
24.13
 22,200 24.31 24.36 24.05 300 0 0.0
21/11/2024
24.31
 12,200 24.31 24.31 24.13 0 0 0
20/11/2024
24.31
 3,700 24.36 24.45 24.22 100 0 0.0
19/11/2024
24.49
 6,500 24.31 24.49 24.18 2,300 0 0.1
18/11/2024
24.31
 3,700 24.13 24.58 24.13 100 0 0.0
15/11/2024
24.31
 7,100 24.45 24.45 24.09 0 0 0
14/11/2024
24.27
 10,700 24.45 24.45 24.22 0 0 0
13/11/2024
24.27
 17,400 24.31 24.45 24.22 200 0 0.0
12/11/2024
24.45
 16,600 24.76 24.76 24.40 200 300 -0.0
11/11/2024
24.76
 5,100 24.72 25.30 24.45 400 500 -0.0
08/11/2024
24.72
 8,800 24.31 25.03 24.31 2,400 500 0.1
07/11/2024
24.54
 7,500 24.58 24.58 24.40 3,600 0 0.1
06/11/2024
24.58
 15,700 23.91 24.76 23.91 0 0 0
05/11/2024
24.13
 36,700 24.13 24.67 23.87 1,500 0 0.0
04/11/2024
24.13
 11,500 25.03 25.03 24.13 500 400 0.0
01/11/2024
25.03
 24,000 25.16 25.16 24.76 1,000 10,500 -0.3
31/10/2024
25.16
 79,100 24.31 25.48 23.69 72,600 0 2.0
30/10/2024
25.03
 24,000 24.13 25.03 24.13 20,700 0 0.6
29/10/2024
24.58
 20,900 24.45 24.58 24.45 11,600 1,800 0.3
28/10/2024
24.49
 66,200 23.96 24.49 23.78 5,800 3,900 0.1
25/10/2024
24.31
 18,600 24.40 24.58 24.05 1,600 4,100 -0.1
24/10/2024
24.40
 13,500 24.40 24.40 23.78 700 0 0.0
23/10/2024
24.40
 28,700 24.05 24.40 23.96 2,000 7,700 -0.2
22/10/2024
24.13
 8,000 23.96 24.58 23.96 100 4,200 -0.1
21/10/2024
24.22
 1,900 24.36 24.36 23.96 0 1,300 -0.0
18/10/2024
24.36
 18,300 24.36 24.49 24.13 1,500 4,700 -0.1
17/10/2024
24.36
 14,200 24.09 24.58 23.78 2,800 1,400 0.0
16/10/2024
24.40
 12,000 24.13 24.40 23.96 300 0 0.0
15/10/2024
24.49
 2,400 24.67 24.67 24.13 500 0 0.0
14/10/2024
24.63
 2,300 24.31 24.76 24.31 500 0 0.0
11/10/2024
24.63
 8,600 24.58 24.63 24.22 500 3,000 -0.1
10/10/2024
24.58
 6,500 24.63 24.72 24.13 2,900 0 0.1
09/10/2024
24.58
 4,700 24.58 24.63 24.00 1,800 200 0.0
08/10/2024
24.58
 8,900 24.49 24.63 24.49 300 0 0.0
07/10/2024
24.58
 20,000 24.36 24.81 23.78 600 1,100 -0.0
04/10/2024
24.63
 4,000 24.72 24.76 24.40 1,100 600 0.0
03/10/2024
24.72
 9,800 24.76 24.85 24.49 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |