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

37
0.70
(1.93%)
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)
13/12/2023
20.26
 4,900 20.56 20.56 20.09 2,700 0 0.1
12/12/2023
20.56
 17,500 20.28 20.56 19.83 15,300 0 0.7
11/12/2023
20.28
 14,500 20.59 20.59 19.20 0 13,100 -0.6
08/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2023
20.59
 25,400 20.48 21.04 19.05 1,300 23,800 -1.0
07/12/2023
20.48
 38,800 20.50 20.90 19.99 17,000 34,000 -0.8
06/12/2023
20.50
 3,000 20.56 20.63 20.08 1,900 800 0.1
05/12/2023
20.56
 18,700 20.20 20.71 19.99 2,200 14,600 -0.6
04/12/2023
20.20
 4,900 20.12 20.29 19.93 2,200 100 0.1
01/12/2023
20.12
 2,600 20.14 20.16 19.86 1,500 100 0.1
30/11/2023
20.14
 12,400 20.08 20.20 19.89 11,700 100 0.6
29/11/2023
20.08
 8,100 19.95 20.08 19.06 5,500 100 0.3
28/11/2023
19.95
 3,700 19.82 19.95 19.67 1,700 100 0.1
27/11/2023
19.82
 4,100 19.70 19.84 19.65 500 0 0.0
24/11/2023
19.70
 7,100 19.86 19.91 19.57 2,900 0 0.1
23/11/2023
19.86
 6,700 20.01 20.06 19.80 200 3,500 -0.2
22/11/2023
20.01
 28,100 19.89 20.08 18.51 7,600 15,000 -0.3
21/11/2023
19.89
 20,300 20.14 20.16 19.86 2,000 17,600 -0.7
20/11/2023
20.14
 5,300 20.08 20.22 19.82 500 200 0.0
17/11/2023
20.08
 11,800 19.84 20.27 19.82 10,500 100 0.5
16/11/2023
19.84
 2,800 19.84 20.08 19.84 0 0 0
15/11/2023
19.84
 68,000 20.14 20.20 19.84 1,000 58,500 -2.7
14/11/2023
20.14
 22,200 20.06 20.27 19.84 1,800 16,000 -0.7
13/11/2023
20.06
 1,800 20.08 20.39 19.95 200 100 0.0
10/11/2023
20.08
 7,100 19.99 20.18 19.86 3,700 0 0.2
09/11/2023
19.99
 4,100 20.20 20.20 19.99 2,100 1,100 0.0
08/11/2023
20.20
 25,900 20.25 20.25 19.82 9,000 17,700 -0.4
07/11/2023
20.25
 26,200 20.25 20.46 19.86 2,500 23,500 -1.0
06/11/2023
20.25
 28,400 20.16 20.46 19.86 1,500 24,100 -1.1
03/11/2023
20.16
 4,900 20.25 20.25 20.16 0 0 0
02/11/2023
20.25
 1,700 19.91 20.29 20.03 0 0 0
01/11/2023
19.91
 5,500 20.73 20.73 19.78 3,900 0 0.2
31/10/2023
20.73
 15,500 20.79 20.82 19.65 13,000 0 0.6
30/10/2023
20.79
 11,300 20.14 21.05 19.10 9,200 0 0.4
27/10/2023
20.14
 33,800 20.41 20.86 19.23 13,600 200 0.7
26/10/2023
20.41
 50,800 20.75 20.79 19.86 29,300 0 1.4
25/10/2023
20.75
 1,600 20.86 20.86 20.56 200 0 0.0
24/10/2023
20.86
 3,000 20.73 20.86 20.52 300 1,200 -0.0
23/10/2023
20.73
 6,900 20.77 20.77 20.33 1,300 1,500 -0.0
20/10/2023
20.77
 3,900 20.84 20.84 20.29 500 0 0.0
19/10/2023
20.84
 13,200 20.75 20.90 20.46 6,100 100 0.3
18/10/2023
20.75
 11,500 20.86 21.13 20.46 2,300 100 0.1
17/10/2023
20.86
 8,200 20.79 21.09 20.54 600 100 0.0
16/10/2023
20.79
 8,500 20.79 21.09 20.58 700 8,000 -0.4
13/10/2023
20.79
 14,300 20.79 20.90 20.54 2,500 6,600 -0.2
12/10/2023
20.79
 6,800 20.96 20.96 20.58 300 5,800 -0.3
11/10/2023
20.96
 11,000 20.71 21.34 20.58 400 9,700 -0.5
10/10/2023
20.71
 5,800 21.05 21.30 20.63 3,100 2,400 0.0
09/10/2023
21.05
 700 20.84 21.05 20.71 100 0 0.0
06/10/2023
20.84
 200 20.84 20.84 20.60 100 0 0.0
05/10/2023
20.84
 9,400 20.84 20.84 20.54 1,600 600 0.0
04/10/2023
20.84
 700 20.92 20.92 20.54 400 100 0.0
03/10/2023
20.92
 6,000 21.05 21.05 20.54 700 200 0.0
02/10/2023
21.05
 7,700 21.01 21.05 20.71 500 6,800 -0.3
29/09/2023
21.01
 6,200 20.92 21.13 20.92 3,400 200 0.2
28/09/2023
20.92
 9,100 20.82 21.13 20.39 7,700 100 0.4
27/09/2023
20.82
 74,200 21.09 21.09 20.29 61,700 0 3.0
26/09/2023
21.09
 33,900 21.30 21.30 20.37 22,700 100 1.1
25/09/2023
21.30
 34,600 21.43 21.94 20.71 1,200 300 0.0
22/09/2023
21.43
 19,400 21.47 21.47 20.77 6,600 8,300 -0.1
21/09/2023
21.47
 2,900 21.56 21.56 21.39 600 2,100 -0.1
20/09/2023
21.56
 21,200 21.89 21.98 21.34 1,200 16,000 -0.8
19/09/2023
21.89
 14,500 21.98 22.02 21.43 2,100 100 0.1
18/09/2023
21.98
 16,400 21.89 21.98 21.34 0 0 0
15/09/2023
21.89
 5,400 21.64 22.19 21.56 4,600 0 0.2
14/09/2023
21.64
 700 21.72 21.72 21.56 300 0 0.0
13/09/2023
21.72
 13,200 21.64 21.77 21.56 10,500 200 0.5
12/09/2023
21.64
 4,900 21.56 21.68 21.30 3,800 0 0.2
11/09/2023
21.56
 20,000 21.89 21.89 21.30 3,700 8,400 -0.2
08/09/2023
21.89
 12,600 21.89 21.94 21.56 2,700 9,800 -0.4
07/09/2023
21.89
 20,700 22.06 22.06 21.89 6,100 16,900 -0.6
06/09/2023
22.06
 14,800 22.40 22.40 22.06 4,100 4,500 -0.0
05/09/2023
22.40
 30,700 21.51 22.40 21.39 28,100 0 1.5
31/08/2023
21.51
 17,500 22.40 22.40 21.51 1,000 0 0.1
30/08/2023
22.40
 44,600 22.27 22.53 21.39 25,000 0 1.3
29/08/2023
22.27
 66,800 21.72 22.40 20.92 42,100 0 2.2
28/08/2023
21.72
 27,100 21.47 21.98 20.73 23,000 0 1.2
25/08/2023
21.47
 54,100 21.13 21.56 20.29 46,300 0 2.3
24/08/2023
21.13
 154,300 20.50 21.13 20.37 128,500 0 6.3
23/08/2023
20.50
 55,200 19.97 21.11 19.97 48,800 0 2.3
22/08/2023
19.97
 29,000 19.97 19.97 19.23 24,700 0 1.2
21/08/2023
19.97
 4,800 19.95 20.01 19.44 2,700 300 0.1
18/08/2023
19.95
 31,100 19.89 19.95 18.89 22,100 0 1.0
17/08/2023
19.89
 27,900 20.22 20.22 19.89 0 0 0
16/08/2023
20.22
 20,100 20.27 20.29 19.86 5,500 0 0.3
15/08/2023
20.27
 3,600 20.22 20.29 20.20 600 0 0.0
14/08/2023
20.22
 37,600 20.16 20.29 20.16 1,700 0 0.1
11/08/2023
20.16
 12,000 20.20 20.20 19.89 7,500 0 0.4
10/08/2023
20.20
 6,100 20.12 20.25 19.89 3,600 0 0.2
09/08/2023
20.12
 30,000 19.80 20.41 19.86 3,200 0 0.2
08/08/2023
19.80
 26,000 19.67 19.84 19.61 0 0 0
07/08/2023
19.67
 25,600 20.29 20.29 19.65 200 0 0.0
04/08/2023
20.29
 12,700 20.29 20.29 20.03 1,300 0 0.1
03/08/2023
20.29
 14,600 20.54 20.54 20.10 3,500 0 0.2
02/08/2023
20.54
 14,100 20.63 20.63 20.29 0 0 0
01/08/2023
20.63
 14,600 20.84 20.84 20.29 1,000 0 0.0
31/07/2023
20.84
 53,500 20.50 21.13 20.25 33,100 0 1.6
28/07/2023
20.50
 19,200 20.71 20.71 20.20 3,900 0 0.2
27/07/2023
20.71
 55,700 20.60 21.22 20.12 35,200 0 1.7
26/07/2023
20.60
 12,200 20.33 20.63 20.50 2,600 0 0.1
25/07/2023
20.33
 19,100 20.46 20.67 20.29 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |