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

36.30
0.30
(0.83%)
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)
24/07/2023
20.46
 34,900 21.72 21.72 20.37 6,400 0 0.3
21/07/2023
21.72
 27,800 21.22 22.19 20.50 20,100 0 1.0
20/07/2023
21.22
 209,300 21.13 21.56 20.18 200 193,300 -9.3
19/07/2023
21.13
 56,800 20.29 21.68 20.25 16,700 0 0.9
18/07/2023
20.29
 16,000 20.27 20.29 20.08 0 0 0
17/07/2023
20.27
 12,000 20.20 20.29 20.03 1,100 0 0.1
14/07/2023
20.20
 14,700 20.22 20.29 20.16 5,000 3,000 0.1
13/07/2023
20.22
 21,200 20.25 20.27 20.08 2,900 0 0.1
12/07/2023
20.25
 34,700 20.22 20.25 19.91 0 0 0
11/07/2023
20.22
 3,500 20.08 20.29 19.89 0 0 0
10/07/2023
20.08
 8,100 20.08 20.29 19.86 400 0 0.0
07/07/2023
20.08
 8,500 20.29 20.29 19.91 0 0 0
06/07/2023
20.29
 19,100 20.63 20.63 20.29 11,300 0 0.5
05/07/2023
20.63
 10,400 20.56 20.63 20.54 2,500 0 0.1
04/07/2023
20.56
 1,000 20.65 20.65 20.29 500 0 0.0
03/07/2023
20.65
 5,700 20.79 21.11 19.97 1,500 100 0.1
30/06/2023
20.79
 53,200 19.80 20.96 19.80 51,400 4,500 2.3
29/06/2023
19.80
 9,800 20.06 20.29 19.78 16,100 0 0.8
28/06/2023
20.06
 4,400 20.08 20.08 19.72 500 3,100 -0.1
27/06/2023
20.08
 13,200 19.61 20.48 19.76 3,800 7,700 -0.2
26/06/2023
19.61
 2,900 19.48 20.06 19.61 10,500 0 0.5
23/06/2023
19.48
 4,100 20.03 20.16 19.48 100 100 0.0
22/06/2023
20.03
 6,300 20.20 20.29 19.86 1,300 3,000 -0.1
21/06/2023
20.20
 24,400 20.46 20.67 19.78 600 21,300 -1.0
20/06/2023
20.46
 21,500 20.50 20.71 19.80 16,500 0 0.8
19/06/2023
20.50
 36,600 21.07 21.07 19.74 20,800 0 1.0
16/06/2023
21.07
 61,100 19.78 21.07 19.27 48,800 100 2.4
15/06/2023
19.78
 18,700 19.21 19.78 19.02 10,500 100 0.5
14/06/2023
19.21
 8,100 19.78 19.99 19.17 1,100 1,400 -0.0
13/06/2023
19.78
 3,400 19.82 19.82 19.13 2,300 200 0.1
12/06/2023
19.82
 13,500 19.82 19.82 19.02 3,500 0 0.2
09/06/2023
19.82
 1,300 19.82 19.82 19.65 0 0 0
08/06/2023
19.82
 9,100 19.02 20.25 18.91 3,200 100 0.1
07/06/2023
19.02
 45,000 18.77 20.08 18.68 17,200 0 0.8
06/06/2023
18.77
 8,100 18.81 19.02 18.43 3,500 2,000 0.1
05/06/2023
18.81
 15,700 18.98 19.02 18.81 1,000 0 0.0
02/06/2023
18.98
 11,600 18.47 18.98 18.22 7,800 0 0.3
01/06/2023
18.47
 600 18.60 18.60 18.22 100 0 0.0
31/05/2023
18.60
 60,000 18.17 18.60 17.86 57,300 100 2.5
30/05/2023
18.17
 12,200 18.41 18.53 17.96 1,300 2,000 -0.0
29/05/2023
18.41
 5,600 18.34 18.60 17.82 3,200 0 0.1
26/05/2023
18.34
 23,700 17.54 18.77 17.58 15,300 2,000 0.6
25/05/2023
17.54
 11,800 17.90 18.09 17.54 0 0 0
24/05/2023
17.90
 4,100 17.82 17.92 17.75 100 100 0
23/05/2023
17.82
 28,600 18.22 18.60 17.77 100 0 0.0
22/05/2023
18.22
 16,800 18.26 18.28 18.05 800 0 0.0
19/05/2023
18.26
 9,000 18.39 18.74 18.17 20,500 1,300 0.9
18/05/2023
18.39
 132,800 17.79 18.39 17.62 65,200 600 2.8
17/05/2023
17.79
 6,400 17.88 18.39 17.62 1,400 800 0.0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
17.88
 12,700 17.77 18.09 17.62 7,300 0 0.3
15/05/2023
17.77
 38,300 18.50 18.50 17.59 19,500 0 0.8
12/05/2023
18.50
 23,600 17.30 18.50 17.22 18,600 0 0.8
11/05/2023
17.30
 43,300 17.42 17.42 17.15 0 9,100 -0.4
10/05/2023
17.42
 48,200 17.09 17.96 17.05 2,700 0 0.1
09/05/2023
17.09
 24,700 16.95 17.13 16.95 100 0 0.0
08/05/2023
16.95
 8,700 17.05 17.26 16.80 100 100 0.0
05/05/2023
17.05
 12,800 17.13 17.34 16.93 600 100 0.0
04/05/2023
17.13
 51,200 17.71 17.71 16.93 0 7,000 -0.3
28/04/2023
17.71
 125,300 16.68 17.75 16.22 78,800 42,900 1.5
27/04/2023
16.68
 3,700 16.72 16.72 16.51 2,300 0 0.1
26/04/2023
16.72
 18,200 16.72 16.89 16.60 100 0 0.0
25/04/2023
16.72
 5,200 16.93 16.93 16.14 500 2,600 -0.1
24/04/2023
16.93
 7,100 16.51 17.11 16.62 100 3,300 -0.1
21/04/2023
16.51
 8,800 17.05 17.30 16.51 3,800 100 0.1
20/04/2023
17.05
 500 16.74 17.05 16.74 500 0 0.0
19/04/2023
16.74
 2,700 16.70 16.74 16.51 100 0 0.0
18/04/2023
16.70
 8,100 16.84 16.84 16.51 100 0 0.0
17/04/2023
16.84
 6,600 17.01 17.01 16.51 800 0 0.0
14/04/2023
17.01
 4,700 16.86 17.13 16.76 800 0 0.0
13/04/2023
16.86
 4,100 17.05 17.05 16.72 300 0 0.0
12/04/2023
17.05
 1,800 16.97 17.09 17.05 0 800 -0.0
11/04/2023
16.97
 1,700 16.72 16.97 16.72 200 0 0.0
10/04/2023
16.72
 2,100 16.93 17.09 16.72 100 0 0.0
07/04/2023
16.93
 1,200 16.95 17.01 16.74 200 100 0.0
06/04/2023
16.95
 4,200 16.84 16.97 16.84 400 0 0.0
05/04/2023
16.84
 1,000 16.72 16.84 16.60 200 0 0.0
04/04/2023
16.72
 15,500 17.15 17.15 16.68 2,200 0 0.1
03/04/2023
17.15
 5,000 17.50 17.50 16.76 1,500 0 0.1
31/03/2023
17.50
 50,800 17.11 17.96 16.51 49,700 100 2.1
30/03/2023
17.11
 13,000 17.03 17.34 15.94 4,400 0 0.2
29/03/2023
17.03
 8,200 17.05 17.05 16.72 1,400 0 0.1
28/03/2023
17.05
 6,100 17.01 17.17 17.05 0 0 0.1
27/03/2023
17.01
 3,800 17.09 17.09 16.84 3,400 0 0.1
24/03/2023
17.09
 3,100 16.97 17.11 16.97 2,900 0 0.1
23/03/2023: Cổ tức tiền mặt tỉ lệ: 9%
23/03/2023
16.97
 5,800 16.78 17.09 16.72 1,600 0 0.1
22/03/2023
16.78
 1,900 16.82 16.86 16.78 900 0 0.0
21/03/2023
16.82
 3,100 16.56 16.82 16.54 0 0 0.0
20/03/2023
16.56
 3,000 17.04 17.04 16.34 300 0 0.0
17/03/2023
17.04
 1,000 17.13 17.13 16.98 0 0 0.1
16/03/2023
17.13
 24,200 17.37 17.37 16.24 1,500 0 0.1
15/03/2023
17.37
 5,200 16.76 17.89 16.40 2,300 0 0.1
14/03/2023
16.76
 18,300 17.04 17.04 16.24 2,100 2,200 -0.0
13/03/2023
17.04
 6,600 16.92 17.29 16.64 200 4,300 -0.2
10/03/2023
16.92
 1,200 16.74 16.96 16.92 400 800 -0.0
09/03/2023
16.74
 3,500 16.76 16.76 16.56 400 700 -0.0
08/03/2023
16.76
 4,500 16.86 16.90 16.76 0 0 -0.1
07/03/2023
16.86
 0 16.86 16.86 16.86 0 0 -0.1
06/03/2023
16.86
 3,900 16.88 16.88 16.60 300 1,500 -0.1
03/03/2023
16.88
 9,800 16.80 16.96 16.70 200 0 0.0
02/03/2023
16.80
 2,200 16.90 16.90 16.42 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |