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

28.20
0.10
(0.36%)
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
(2026-09-08) 		0.05 0.18% 312,100 65,946 0.6
27.70
29.40
28.20
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.20
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.20
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.20
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.20
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.20
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.20
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
19.84
 900 19.88 19.88 19.69 0 0 0
03/01/2024
19.88
 1,100 19.88 19.88 19.88 0 0 0
02/01/2024
19.88
 300 19.88 19.88 19.88 0 0 0
29/12/2023
19.88
 1,900 19.96 19.96 19.88 1,000 0 0.0
28/12/2023
20.05
 15,200 19.84 20.05 19.84 15,000 9,000 0.3
27/12/2023
19.86
 2,400 19.78 19.86 19.78 2,000 0 0.1
26/12/2023
19.78
 3,100 19.65 19.86 19.49 500 0 0.0
25/12/2023
19.67
 17,200 19.55 20.30 19.55 5,900 7,800 -0.1
22/12/2023
20.01
 10,200 19.53 20.23 19.53 10,100 0 0.5
21/12/2023
20.30
 9,400 19.51 20.30 18.68 7,000 900 0.3
20/12/2023
19.53
 4,200 19.51 19.65 19.40 200 0 0.0
19/12/2023
19.53
 100 19.53 19.53 19.53 0 0 0
18/12/2023
19.59
 0 19.59 19.59 19.59 0 0 0
15/12/2023
19.59
 300 19.67 19.67 19.59 100 0 0.0
14/12/2023
19.28
 8,600 19.45 20.09 19.26 100 0 0.0
13/12/2023
19.45
 4,900 19.28 19.61 19.28 2,700 0 0.1
12/12/2023
19.74
 17,500 19.47 19.74 19.03 15,300 0 0.7
11/12/2023
19.47
 14,500 19.72 19.72 18.43 0 13,100 -0.6
08/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2023
19.76
 25,400 19.55 20.19 18.29 1,300 23,800 -1.0
07/12/2023
19.65
 38,800 19.47 20.06 19.19 17,000 34,000 -0.8
06/12/2023
19.67
 3,000 19.27 19.80 19.27 1,900 800 0.1
05/12/2023
19.73
 18,700 19.19 19.88 19.19 2,200 14,600 -0.6
04/12/2023
19.39
 4,900 19.13 19.47 19.13 2,200 100 0.1
01/12/2023
19.31
 2,600 19.07 19.35 19.07 1,500 100 0.1
30/11/2023
19.33
 12,400 19.25 19.39 19.09 11,700 100 0.6
29/11/2023
19.27
 8,100 18.92 19.27 18.29 5,500 100 0.3
28/11/2023
19.15
 3,700 18.88 19.15 18.88 1,700 100 0.1
27/11/2023
19.02
 4,100 18.90 19.05 18.86 500 0 0.0
24/11/2023
18.90
 7,100 19.07 19.11 18.78 2,900 0 0.1
23/11/2023
19.07
 6,700 19.02 19.25 19.00 200 3,500 -0.2
22/11/2023
19.21
 28,100 19.05 19.27 17.77 7,600 15,000 -0.3
21/11/2023
19.09
 20,300 19.35 19.35 19.07 2,000 17,600 -0.7
20/11/2023
19.33
 5,300 19.02 19.41 19.02 500 200 0.0
17/11/2023
19.27
 11,800 19.05 19.45 19.02 10,500 100 0.5
16/11/2023
19.05
 2,800 19.05 19.27 19.05 0 0 0
15/11/2023
19.05
 68,000 19.19 19.39 19.05 1,000 58,500 -2.7
14/11/2023
19.33
 22,200 19.25 19.45 19.05 1,800 16,000 -0.7
13/11/2023
19.25
 1,800 19.21 19.57 19.15 200 100 0.0
10/11/2023
19.27
 7,100 19.07 19.37 19.07 3,700 0 0.2
09/11/2023
19.19
 4,100 19.27 19.27 19.19 2,100 1,100 0.0
08/11/2023
19.39
 25,900 19.07 19.43 19.02 9,000 17,700 -0.4
07/11/2023
19.43
 26,200 19.43 19.63 19.07 2,500 23,500 -1.0
06/11/2023
19.43
 28,400 19.35 19.63 19.07 1,500 24,100 -1.1
03/11/2023
19.35
 4,900 19.43 19.43 19.35 0 0 0
02/11/2023
19.43
 1,700 19.47 19.47 19.23 0 0 0
01/11/2023
19.11
 5,500 18.98 19.88 18.98 3,900 0 0.2
31/10/2023
19.90
 15,500 19.07 19.98 18.86 13,000 0 0.6
30/10/2023
19.96
 11,300 18.34 20.20 18.34 9,200 0 0.4
27/10/2023
19.33
 33,800 18.46 20.02 18.46 13,600 200 0.7
26/10/2023
19.59
 50,800 19.75 19.96 19.07 29,300 0 1.4
25/10/2023
19.92
 1,600 19.98 19.98 19.73 200 0 0.0
24/10/2023
20.02
 3,000 19.90 20.02 19.69 300 1,200 0.0
23/10/2023
19.90
 6,900 19.92 19.94 19.51 1,300 1,500 0.0
20/10/2023
19.94
 3,900 19.69 19.94 19.47 500 0 0.0
19/10/2023
20.00
 13,200 19.63 20.06 19.63 6,100 100 0.3
18/10/2023
19.92
 11,500 19.71 20.28 19.63 2,300 100 0.1
17/10/2023
20.02
 8,200 19.75 20.24 19.71 600 100 0.0
16/10/2023
19.96
 8,500 19.88 20.24 19.75 700 8,000 -0.4
13/10/2023
19.96
 14,300 19.94 20.06 19.71 2,500 6,600 -0.2
12/10/2023
19.96
 6,800 20.04 20.04 19.75 300 5,800 -0.3
11/10/2023
20.12
 11,000 19.75 20.49 19.75 400 9,700 -0.5
10/10/2023
19.88
 5,800 19.88 20.44 19.80 3,100 2,400 0.0
09/10/2023
20.20
 700 19.88 20.20 19.88 100 0 0.0
06/10/2023
20.00
 200 19.78 20.00 19.78 100 0 0.0
05/10/2023
20.00
 9,400 19.71 20.00 19.71 1,600 600 0.0
04/10/2023
20.00
 700 19.71 20.00 19.71 400 100 0.0
03/10/2023
20.08
 6,000 20.08 20.16 19.71 700 200 0.0
02/10/2023
20.20
 7,700 19.96 20.20 19.88 500 6,800 -0.3
29/09/2023
20.16
 6,200 20.08 20.28 20.08 3,400 200 0.2
28/09/2023
20.08
 9,100 19.57 20.28 19.57 7,700 100 0.4
27/09/2023
19.98
 74,200 19.88 19.98 19.47 61,700 0 3.0
26/09/2023
20.24
 33,900 20.44 20.44 19.55 22,700 100 1.1
25/09/2023
20.44
 34,600 20.28 21.05 19.88 1,200 300 0.0
22/09/2023
20.57
 19,400 20.49 20.61 19.94 6,600 8,300 -0.1
21/09/2023
20.61
 2,900 20.53 20.69 20.53 600 2,100 -0.1
20/09/2023
20.69
 21,200 20.69 21.09 20.49 1,200 16,000 -0.8
19/09/2023
21.01
 14,500 20.65 21.13 20.57 2,100 100 0.1
18/09/2023
21.09
 16,400 20.69 21.09 20.49 0 0 0
15/09/2023
21.01
 5,400 20.73 21.30 20.69 4,600 0 0.2
14/09/2023
20.77
 700 20.69 20.77 20.69 300 0 0.0
13/09/2023
20.85
 13,200 20.77 20.89 20.69 10,500 200 0.5
12/09/2023
20.77
 4,900 20.65 20.81 20.44 3,800 0 0.2
11/09/2023
20.69
 20,000 20.73 20.81 20.44 3,700 8,400 -0.2
08/09/2023
21.01
 12,600 20.77 21.05 20.69 2,700 9,800 -0.4
07/09/2023
21.01
 20,700 21.17 21.17 21.01 6,100 16,900 -0.6
06/09/2023
21.17
 14,800 21.46 21.50 21.17 4,100 4,500 0.0
05/09/2023
21.50
 30,700 20.65 21.50 20.53 28,100 0 1.5
31/08/2023
20.65
 17,500 20.73 21.50 20.65 1,000 0 0.1
30/08/2023
21.50
 44,600 20.65 21.62 20.53 25,000 0 1.3
29/08/2023
21.38
 66,800 20.69 21.50 20.08 42,100 0 2.2
28/08/2023
20.85
 27,100 19.90 21.09 19.90 23,000 0 1.2
25/08/2023
20.61
 54,100 20.28 20.69 19.47 46,300 0 2.3
24/08/2023
20.28
 154,300 19.55 20.28 19.55 128,500 0 6.3
23/08/2023
19.67
 55,200 19.17 20.26 19.17 48,800 0 2.3
22/08/2023
19.17
 29,000 18.90 19.17 18.46 24,700 0 1.2
21/08/2023
19.17
 4,800 19.07 19.21 18.66 2,700 300 0.1
18/08/2023
19.15
 31,100 19.09 19.15 18.13 22,100 0 1.0
17/08/2023
19.09
 27,900 19.25 19.39 19.09 0 0 0
16/08/2023
19.41
 20,100 19.13 19.47 19.07 5,500 0 0.3
15/08/2023
19.45
 3,600 19.41 19.47 19.39 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc