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

28.90
-0.10
(-0.34%)
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
(2025-05-12) 		0.50 1.75% 557,500 -60,900 -1.7
28.60
29.50
29
2 tháng
(2025-04-11) 		-0.70 -2.35% 961,000 -95,800 -1.7
28.40
29.80
29
3 tháng
(2025-03-12) 		-2.44 -7.75% 2,690,700 42,600 2.6
26
31.54
29
6 tháng
(2024-12-12) 		1.92 7.07% 7,438,600 -542,713 -15.3
26
33.68
29
12 tháng
(2024-06-17) 		6.46 28.52% 11,847,900 -628,550 -22.2
22.64
33.68
29
24 tháng
(2023-06-21) 		7.48 34.62% 16,970,400 -805,150 -26.9
19.85
33.68
29
36 tháng
(2022-06-27) 		11.13 61.96% 19,258,900 97,074 15.5
17.07
33.68
29
60 tháng
(2020-07-06) 		23.42 412.49% 21,983,720 761,684 56.1
5.68
33.68
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2023
20.35
 45,000 20.08 21.48 19.99 17,200 0 0.8
06/06/2023
20.08
 8,100 20.12 20.35 19.72 3,500 2,000 0.1
05/06/2023
20.12
 15,700 20.30 20.35 20.12 1,000 0 0.0
02/06/2023
20.30
 11,600 19.76 20.30 19.49 7,800 0 0.3
01/06/2023
19.76
 600 19.90 19.90 19.49 100 0 0.0
31/05/2023
19.90
 60,000 19.45 19.90 19.11 57,300 100 2.5
30/05/2023
19.45
 12,200 19.69 19.83 19.22 1,300 2,000 -0.0
29/05/2023
19.69
 5,600 19.63 19.90 19.06 3,200 0 0.1
26/05/2023
19.63
 23,700 18.77 20.08 18.81 15,300 2,000 0.6
25/05/2023
18.77
 11,800 19.15 19.35 18.77 0 0 0
24/05/2023
19.15
 4,100 19.06 19.17 18.99 100 100 0
23/05/2023
19.06
 28,600 19.49 19.90 19.02 100 0 0.0
22/05/2023
19.49
 16,800 19.54 19.56 19.31 800 0 0.0
19/05/2023
19.54
 9,000 19.67 20.06 19.45 20,500 1,300 0.9
18/05/2023
19.67
 132,800 19.04 19.67 18.86 65,200 600 2.8
17/05/2023
19.04
 6,400 19.13 19.67 18.86 1,400 800 0.0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
19.13
 12,700 19.02 19.35 18.86 7,300 0 0.3
15/05/2023
19.02
 38,300 19.79 19.79 18.82 19,500 0 0.8
12/05/2023
19.79
 23,600 18.51 19.79 18.42 18,600 0 0.8
11/05/2023
18.51
 43,300 18.64 18.64 18.35 0 9,100 -0.4
10/05/2023
18.64
 48,200 18.29 19.21 18.24 2,700 0 0.1
09/05/2023
18.29
 24,700 18.13 18.33 18.13 100 0 0.0
08/05/2023
18.13
 8,700 18.24 18.46 17.98 100 100 0.0
05/05/2023
18.24
 12,800 18.33 18.55 18.11 600 100 0.0
04/05/2023
18.33
 51,200 18.95 18.95 18.11 0 7,000 -0.3
28/04/2023
18.95
 125,300 17.85 18.99 17.36 78,800 42,900 1.5
27/04/2023
17.85
 3,700 17.89 17.89 17.67 2,300 0 0.1
26/04/2023
17.89
 18,200 17.89 18.07 17.76 100 0 0.0
25/04/2023
17.89
 5,200 18.11 18.11 17.27 500 2,600 -0.1
24/04/2023
18.11
 7,100 17.67 18.31 17.78 100 3,300 -0.1
21/04/2023
17.67
 8,800 18.24 18.51 17.67 3,800 100 0.1
20/04/2023
18.24
 500 17.91 18.24 17.91 500 0 0.0
19/04/2023
17.91
 2,700 17.87 17.91 17.67 100 0 0.0
18/04/2023
17.87
 8,100 18.02 18.02 17.67 100 0 0.0
17/04/2023
18.02
 6,600 18.20 18.20 17.67 800 0 0.0
14/04/2023
18.20
 4,700 18.04 18.33 17.93 800 0 0.0
13/04/2023
18.04
 4,100 18.24 18.24 17.89 300 0 0.0
12/04/2023
18.24
 1,800 18.15 18.29 18.24 0 800 -0.0
11/04/2023
18.15
 1,700 17.89 18.15 17.89 200 0 0.0
10/04/2023
17.89
 2,100 18.11 18.29 17.89 100 0 0.0
07/04/2023
18.11
 1,200 18.13 18.20 17.91 200 100 0.0
06/04/2023
18.13
 4,200 18.02 18.15 18.02 400 0 0.0
05/04/2023
18.02
 1,000 17.89 18.02 17.76 200 0 0.0
04/04/2023
17.89
 15,500 18.35 18.35 17.85 2,200 0 0.1
03/04/2023
18.35
 5,000 18.73 18.73 17.93 1,500 0 0.1
31/03/2023
18.73
 50,800 18.31 19.21 17.67 49,700 100 2.1
30/03/2023
18.31
 13,000 18.22 18.55 17.05 4,400 0 0.2
29/03/2023
18.22
 8,200 18.24 18.24 17.89 1,400 0 0.1
28/03/2023
18.24
 6,100 18.20 18.38 18.24 0 0 0.1
27/03/2023
18.20
 3,800 18.29 18.29 18.02 3,400 0 0.1
24/03/2023
18.29
 3,100 18.15 18.31 18.15 2,900 0 0.1
23/03/2023: Cổ tức tiền mặt tỉ lệ: 9%
23/03/2023
18.15
 5,800 17.96 18.29 17.89 1,600 0 0.1
22/03/2023
17.96
 1,900 18.00 18.04 17.96 900 0 0.0
21/03/2023
18.00
 3,100 17.72 18.00 17.70 0 0 0.0
20/03/2023
17.72
 3,000 18.24 18.24 17.48 300 0 0.0
17/03/2023
18.24
 1,000 18.32 18.32 18.17 0 0 0.1
16/03/2023
18.32
 24,200 18.58 18.58 17.37 1,500 0 0.1
15/03/2023
18.58
 5,200 17.93 19.14 17.54 2,300 0 0.1
14/03/2023
17.93
 18,300 18.24 18.24 17.37 2,100 2,200 -0.0
13/03/2023
18.24
 6,600 18.11 18.50 17.80 200 4,300 -0.2
10/03/2023
18.11
 1,200 17.91 18.15 18.11 400 800 -0.0
09/03/2023
17.91
 3,500 17.93 17.93 17.72 400 700 -0.0
08/03/2023
17.93
 4,500 18.04 18.09 17.93 0 0 -0.1
07/03/2023
18.04
 0 18.04 18.04 18.04 0 0 -0.1
06/03/2023
18.04
 3,900 18.06 18.06 17.76 300 1,500 -0.1
03/03/2023
18.06
 9,800 17.98 18.15 17.87 200 0 0.0
02/03/2023
17.98
 2,200 18.09 18.09 17.57 100 100 0
01/03/2023
18.09
 3,900 18.54 18.54 17.33 900 0 0.0
28/02/2023
18.54
 17,700 17.42 18.54 17.29 10,500 900 0.4
27/02/2023
17.42
 1,700 17.72 17.72 17.42 0 0 0.0
24/02/2023
17.72
 900 17.93 17.93 17.72 800 0 0.0
23/02/2023
17.93
 2,300 17.93 17.93 17.93 0 0 0.1
22/02/2023
17.93
 2,700 18.06 18.06 17.63 1,600 0 0.1
21/02/2023
18.06
 10,500 17.72 18.15 17.63 700 0 0.0
20/02/2023
17.72
 3,200 17.67 18.04 17.72 100 0 0.0
17/02/2023
17.67
 2,500 17.72 18.06 17.54 100 0 0.0
16/02/2023
17.72
 9,800 17.80 18.15 17.72 8,100 0 0.3
15/02/2023
17.80
 1,200 17.89 18.04 17.80 200 100 0.0
14/02/2023
17.89
 4,200 17.93 17.93 17.72 2,300 0 0.1
13/02/2023
17.93
 8,400 18.13 18.47 17.72 3,100 200 0.1
10/02/2023
18.13
 12,500 18.19 18.19 17.54 3,000 0 0.1
09/02/2023
18.19
 15,200 17.80 18.54 17.72 5,700 100 0.2
08/02/2023
17.80
 70,300 18.30 18.37 17.72 49,700 100 2.0
07/02/2023
18.30
 47,400 18.21 18.34 17.89 37,000 100 1.6
06/02/2023
18.21
 22,300 18.15 18.58 18.02 13,300 0 0.6
03/02/2023
18.15
 20,100 18.28 18.75 18.15 0 0 0.3
02/02/2023
18.28
 28,700 18.50 18.80 17.74 7,500 100 0.3
01/02/2023
18.50
 23,400 18.50 18.80 17.80 11,800 2,200 0.4
31/01/2023
18.50
 96,900 17.29 18.50 17.29 43,600 20,200 1.0
30/01/2023
17.29
 2,300 17.61 17.61 17.09 1,300 40 0.1
27/01/2023
17.61
 1,700 17.07 18.11 16.77 300 100 0.0
19/01/2023
17.07
 4,800 17.33 17.33 16.42 100 4,200 -0.2
18/01/2023
17.33
 2,800 17.20 17.33 17.07 300 0 0.0
17/01/2023
17.20
 1,800 17.07 17.20 16.81 100 100 0
16/01/2023
17.07
 2,700 17.29 17.44 17.07 100 0 0.0
13/01/2023
17.29
 2,000 17.29 17.29 17.29 2,000 0 0.1
12/01/2023
17.29
 1,800 17.16 17.48 17.07 200 300 -0.0
11/01/2023
17.16
 600 17.31 17.31 17.16 100 60 0.0
10/01/2023
17.31
 400 17.16 17.35 17.31 100 0 0.0
09/01/2023
17.16
 300 17.63 17.63 17.16 0 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |