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

36.40
0.10
(0.28%)
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)
15/05/2024
19.35
 10,200 19.35 19.40 19.20 0 8,100 -0.3
14/05/2024
19.35
 32,700 19.13 19.37 19.13 0 26,200 -1.1
13/05/2024
19.37
 24,700 19.33 19.37 18.86 0 13,100 -0.6
10/05/2024
19.37
 8,900 19.49 19.53 19.22 0 6,800 -0.3
09/05/2024
19.42
 8,500 19.13 19.49 19.13 400 8,000 -0.3
08/05/2024
19.22
 14,600 19.13 19.44 19.06 500 12,500 -0.5
07/05/2024
19.53
 33,900 19.40 19.67 19.04 0 21,300 -0.9
06/05/2024
19.67
 23,900 19.22 19.75 19.22 3,000 7,700 -0.2
03/05/2024
19.22
 5,200 18.97 19.58 18.97 700 0 0.0
02/05/2024
19.00
 25,000 19.17 19.67 18.95 6,300 7,600 -0.1
26/04/2024
20.09
 41,000 19.08 20.20 19.08 23,100 300 1.0
25/04/2024
19.31
 6,500 19.35 19.40 18.79 0 100 -0.0
24/04/2024
19.20
 13,300 19.22 19.22 18.77 900 1,500 -0.0
23/04/2024
19.31
 31,200 19.33 19.51 19.04 300 27,500 -1.2
22/04/2024
19.33
 44,700 19.22 19.40 19.22 100 21,500 -0.9
19/04/2024
19.13
 37,400 19.04 19.22 18.68 700 5,000 -0.2
17/04/2024
18.68
 26,400 18.55 19.20 18.55 500 0 0.0
16/04/2024
18.55
 24,300 18.95 18.95 18.44 900 0 0.0
15/04/2024
18.95
 43,500 19.35 19.44 18.95 3,400 5,000 -0.1
12/04/2024
19.35
 26,500 19.24 19.42 19.24 500 14,900 -0.6
11/04/2024
19.22
 67,000 19.13 19.31 19.13 0 16,100 -0.7
10/04/2024
19.17
 42,600 19.02 19.22 19.00 1,000 0 0.0
09/04/2024
19.02
 9,900 19.02 19.02 18.77 6,400 0 0.3
08/04/2024
18.91
 24,500 18.68 18.93 18.37 900 18,800 -0.7
05/04/2024
18.68
 51,000 18.66 18.68 18.32 17,600 3,200 0.6
04/04/2024
18.66
 13,400 19.02 19.02 18.55 1,200 1,400 -0.0
03/04/2024
18.68
 49,100 19.37 19.44 18.68 4,900 400 0.2
02/04/2024
19.37
 29,500 19.31 19.42 19.31 200 500 -0.0
01/04/2024
19.37
 21,200 19.37 19.37 19.22 12,400 200 0.5
29/03/2024
19.37
 132,700 18.88 19.71 18.88 3,300 5,000 -0.1
28/03/2024
18.82
 89,800 18.82 18.91 18.73 11,000 31,900 -0.9
27/03/2024
18.68
 6,300 18.32 18.77 18.32 3,400 0 0.1
26/03/2024
18.59
 6,100 18.15 18.68 18.15 300 0 0.0
25/03/2024
18.64
 10,300 18.64 18.70 18.37 1,300 0 0.1
22/03/2024
18.64
 29,600 18.68 18.68 18.32 400 500 -0.0
21/03/2024
18.68
 5,100 18.37 18.77 18.37 300 0 0.0
20/03/2024
18.82
 34,900 18.88 18.88 18.32 7,600 7,400 0.0
19/03/2024
18.84
 23,900 18.68 18.88 17.88 10,100 0 0.4
18/03/2024: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2024
18.88
 18,500 19.00 19.00 18.55 2,500 500 0.1
15/03/2024
18.82
 62,700 18.77 18.88 18.71 2,000 37,400 -1.5
14/03/2024
18.71
 24,700 18.79 18.82 18.71 100 11,300 -0.5
13/03/2024
18.82
 23,300 18.82 18.82 18.71 600 12,000 -0.5
12/03/2024
18.82
 45,800 18.82 18.82 18.77 2,800 33,000 -1.3
11/03/2024
18.82
 47,300 18.86 18.88 18.71 300 24,300 -1.0
08/03/2024
18.77
 12,500 18.77 18.77 18.71 400 3,500 -0.1
07/03/2024
18.77
 43,800 18.71 18.82 18.71 250,320 271,720 -0.9
06/03/2024
18.82
 12,600 18.82 18.82 18.77 100 8,300 -0.4
05/03/2024
18.79
 30,600 18.86 18.86 18.77 0 15,700 -0.7
04/03/2024
18.71
 46,100 18.86 18.86 18.71 82,600 95,900 -0.6
01/03/2024
18.82
 24,600 18.82 18.84 18.75 0 12,800 -0.6
29/02/2024
18.86
 21,300 18.92 18.92 18.84 5,300 19,200 -0.6
28/02/2024
18.86
 41,000 18.90 18.97 18.75 9,100 10,200 -0.0
27/02/2024
18.95
 38,100 18.95 18.95 18.82 8,800 11,700 -0.1
26/02/2024
19.01
 26,400 18.86 19.20 18.82 13,200 5,600 0.3
23/02/2024
18.86
 40,400 18.99 18.99 18.77 1,500 14,600 -0.6
22/02/2024
18.86
 47,200 18.86 19.20 18.77 0 38,200 -1.7
21/02/2024
18.86
 53,700 18.86 19.20 18.84 0 48,900 -2.1
20/02/2024
18.86
 85,400 18.86 18.86 18.82 1,500 73,500 -3.1
19/02/2024
18.86
 20,800 18.90 18.95 18.84 0 15,300 -0.7
16/02/2024
18.95
 10,800 18.99 18.99 18.86 100 6,500 -0.3
15/02/2024
18.99
 20,600 19.20 19.20 18.95 100 9,300 -0.4
07/02/2024
18.90
 43,400 18.77 20.07 18.77 11,700 28,300 -0.7
06/02/2024
18.77
 16,100 19.08 19.08 18.75 0 9,700 -0.4
05/02/2024
18.99
 36,400 19.90 19.90 18.99 0 28,700 -1.3
02/02/2024
19.90
 29,200 20.07 20.07 19.81 8,000 4,700 0.2
01/02/2024
19.98
 3,300 20.20 20.20 19.98 0 800 -0.0
31/01/2024
20.41
 18,100 20.74 20.80 20.28 14,600 1,100 0.6
30/01/2024
20.61
 7,000 20.72 20.72 20.41 5,000 100 0.2
29/01/2024
20.72
 4,300 20.67 20.93 20.46 1,700 200 0.1
26/01/2024
20.67
 11,200 20.69 20.72 20.39 100 8,900 -0.4
25/01/2024
20.69
 600 20.50 20.69 20.50 100 0 0.0
24/01/2024
20.63
 0 20.63 20.63 20.63 0 0 0
23/01/2024
20.63
 500 20.63 20.63 20.63 100 400 -0.0
22/01/2024
20.67
 0 20.67 20.67 20.67 0 0 0
19/01/2024
20.67
 1,400 20.67 20.67 20.67 1,000 0 0.0
18/01/2024
20.63
 100 20.63 20.63 20.63 0 0 0
17/01/2024
20.63
 2,700 20.65 20.65 20.50 100 700 -0.0
16/01/2024
20.69
 5,000 20.69 20.69 20.43 100 0 0.0
15/01/2024
20.72
 1,300 20.65 20.72 20.65 0 1,000 -0.0
12/01/2024
20.65
 11,900 20.72 20.78 20.39 1,500 600 0.0
11/01/2024
20.72
 4,100 20.80 20.80 20.72 0 200 -0.0
10/01/2024
20.82
 1,100 20.80 20.82 20.80 0 0 0
09/01/2024
20.82
 400 20.84 20.84 20.43 0 0 0
08/01/2024
20.84
 1,300 20.67 20.84 20.59 1,000 0 0.0
05/01/2024
20.67
 100 20.67 20.67 20.67 0 0 0
04/01/2024
20.67
 900 20.72 20.72 20.52 0 0 0
03/01/2024
20.72
 1,100 20.72 20.72 20.72 0 0 0
02/01/2024
20.72
 300 20.72 20.72 20.72 0 0 0
29/12/2023
20.72
 1,900 20.89 20.89 20.72 1,000 0 0.0
28/12/2023
20.89
 15,200 20.69 20.89 20.67 15,000 9,000 0.3
27/12/2023
20.69
 2,400 20.61 20.69 20.61 2,000 0 0.1
26/12/2023
20.61
 3,100 20.50 20.69 20.31 500 0 0.0
25/12/2023
20.50
 17,200 20.84 21.15 20.37 5,900 7,800 -0.1
22/12/2023
20.84
 10,200 21.15 21.15 20.35 10,100 0 0.5
21/12/2023
21.15
 9,400 20.35 21.15 19.46 7,000 900 0.3
20/12/2023
20.35
 4,200 20.35 20.48 20.22 200 0 0.0
19/12/2023
20.35
 100 20.41 20.41 20.35 0 0 0
18/12/2023
20.41
 0 20.41 20.41 20.41 0 0 0
15/12/2023
20.41
 300 20.09 20.50 20.41 100 0 0.0
14/12/2023
20.09
 8,600 20.26 20.93 20.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |