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

28
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
(2026-08-19) 		0.60 2.20% 376,000 72,100 2.0
27
36.40
28
2 tháng
(2026-07-20) 		-0.30 -1.06% 780,400 169,300 4.7
27
36.40
28
3 tháng
(2026-06-22) 		-0.35 -1.24% 976,000 242,500 6.8
27
36.40
28
6 tháng
(2026-03-23) 		-1.37 -4.69% 2,007,800 505,100 14.4
27
36.40
28
12 tháng
(2025-09-23) 		-5.87 -17.39% 6,506,000 335,200 7.7
26.82
36.40
28
24 tháng
(2024-09-30) 		3.49 14.31% 18,451,100 83,091 -5.6
23.16
37.67
28
36 tháng
(2023-10-04) 		7.90 39.51% 25,464,600 -752,509 -44.1
11.31
37.67
28
60 tháng
(2021-10-14) 		16 134.39% 30,950,700 915,415 44.8
10.83
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2023
19.41
 37,600 19.35 19.47 19.35 1,700 0 0.1
11/08/2023
19.35
 12,000 19.39 19.39 19.09 7,500 0 0.4
10/08/2023
19.39
 6,100 19.43 19.43 19.09 3,600 0 0.2
09/08/2023
19.31
 30,000 19.07 19.59 19.07 3,200 0 0.2
08/08/2023
19.00
 26,000 18.98 19.05 18.82 0 0 0
07/08/2023
18.88
 25,600 19.45 19.45 18.86 200 0 0.0
04/08/2023
19.47
 12,700 19.47 19.47 19.23 1,300 0 0.1
03/08/2023
19.47
 14,600 19.51 19.71 19.29 3,500 0 0.2
02/08/2023
19.71
 14,100 19.80 19.80 19.47 0 0 0
01/08/2023
19.80
 14,600 19.71 19.88 19.47 1,000 0 0.0
31/07/2023
20.00
 53,500 19.88 20.28 19.43 33,100 0 1.6
28/07/2023
19.67
 19,200 19.88 19.88 19.39 3,900 0 0.2
27/07/2023
19.88
 55,700 19.71 20.36 19.31 35,200 0 1.7
26/07/2023
19.78
 12,200 19.67 19.80 19.67 2,600 0 0.1
25/07/2023
19.51
 19,100 19.84 19.84 19.47 1,400 0 0.1
24/07/2023
19.63
 34,900 20.28 20.28 19.55 6,400 0 0.3
21/07/2023
20.85
 27,800 19.67 21.30 19.67 20,100 0 1.0
20/07/2023
20.36
 209,300 19.47 20.69 19.37 200 193,300 -9.3
19/07/2023
20.81
 71,800 19.47 20.81 19.43 16,700 0 0.9
18/07/2023
19.47
 16,000 19.45 19.47 19.27 0 0 0
17/07/2023
19.45
 12,000 19.39 19.47 19.23 1,100 0 0.1
14/07/2023
19.41
 20,200 19.41 19.47 19.35 5,000 3,000 0.1
13/07/2023
19.41
 21,200 19.37 19.45 19.27 2,900 0 0.1
12/07/2023
19.39
 40,900 19.37 19.43 19.11 0 0 0
11/07/2023
19.41
 3,500 19.09 19.47 19.09 0 0 0
10/07/2023
19.27
 8,100 19.47 19.47 19.07 400 0 0.0
07/07/2023
19.27
 8,500 19.47 19.47 19.11 0 0 0
06/07/2023
19.47
 19,100 19.75 19.75 19.47 11,300 0 0.5
05/07/2023
19.75
 12,700 19.75 19.80 19.71 2,500 0 0.1
04/07/2023
19.75
 1,300 19.47 19.75 19.47 500 0 0.0
03/07/2023
19.82
 5,700 19.17 20.26 19.17 1,500 100 0.1
30/06/2023
19.96
 53,200 19.00 20.12 19.00 51,400 4,500 2.3
29/06/2023
19.35
 20,000 18.98 19.47 18.98 16,100 0 0.8
28/06/2023
19.23
 4,700 18.92 19.27 18.92 500 3,100 -0.1
27/06/2023
19.27
 13,200 19.07 19.65 18.96 3,800 7,700 -0.2
26/06/2023
19.07
 13,400 18.82 19.25 18.82 10,500 0 0.5
23/06/2023
18.82
 5,600 19.00 19.35 18.70 100 100 0.0
22/06/2023
19.23
 6,300 19.09 19.47 19.07 1,300 3,000 -0.1
21/06/2023
19.39
 24,400 18.98 19.84 18.98 600 21,300 -1.0
20/06/2023
19.63
 21,500 19.00 19.88 19.00 16,500 0 0.8
19/06/2023
19.67
 36,600 19.15 19.67 18.94 20,800 0 1.0
16/06/2023
20.22
 61,100 19.07 20.22 18.50 48,800 100 2.4
15/06/2023
18.98
 18,700 18.31 18.98 18.25 10,500 100 0.5
14/06/2023
18.44
 8,100 19.00 19.19 18.40 1,100 1,400 0.0
13/06/2023
18.98
 3,400 18.66 18.98 18.36 2,300 200 0.1
12/06/2023
19.02
 13,500 18.82 19.02 18.25 3,500 0 0.2
09/06/2023
19.02
 1,300 18.88 19.02 18.86 0 0 0
08/06/2023
19.02
 9,100 18.27 19.43 18.15 3,200 100 0.1
07/06/2023
18.25
 45,000 17.93 19.27 17.93 17,200 0 0.8
06/06/2023
18.01
 8,100 18.05 18.25 17.69 3,500 2,000 0.1
05/06/2023
18.05
 15,700 18.21 18.25 18.05 1,000 0 0.0
02/06/2023
18.21
 11,600 17.77 18.21 17.48 7,800 0 0.3
01/06/2023
17.73
 600 17.48 17.77 17.48 100 0 0.0
31/05/2023
17.85
 60,000 17.14 17.85 17.14 57,300 100 2.5
30/05/2023
17.44
 12,200 17.26 17.79 17.24 1,300 2,000 0.0
29/05/2023
17.67
 5,600 17.54 17.85 17.10 3,200 0 0.1
26/05/2023
17.60
 23,700 16.87 18.01 16.87 15,300 2,000 0.6
25/05/2023
16.83
 11,800 17.36 17.36 16.83 0 0 0
24/05/2023
17.18
 4,100 17.12 17.20 17.04 100 100 0
23/05/2023
17.10
 28,600 17.85 17.85 17.06 100 0 0.0
22/05/2023
17.36
 21,500 17.54 17.54 17.32 800 0 0.0
19/05/2023
17.99
 29,300 17.44 17.99 17.44 20,500 1,300 0.9
18/05/2023
17.81
 167,900 16.92 17.81 16.92 65,200 600 2.8
17/05/2023
17.08
 6,400 17.04 17.65 16.92 1,400 800 0.0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
17.16
 12,700 17.08 17.36 16.92 7,300 0 0.3
15/05/2023
17.06
 38,300 17.12 17.51 16.88 19,500 0 0.8
12/05/2023
17.75
 23,600 16.52 17.75 16.52 18,600 0 0.8
11/05/2023
16.60
 43,300 16.72 16.72 16.46 0 9,100 -0.4
10/05/2023
16.72
 48,200 17.24 17.24 16.36 2,700 0 0.1
09/05/2023
16.40
 24,700 16.28 16.44 16.26 100 0 0.0
08/05/2023
16.36
 9,700 16.13 16.56 16.13 100 100 0.0
05/05/2023
16.36
 12,800 16.44 16.64 16.25 600 100 0.0
04/05/2023
16.40
 52,200 16.42 16.48 16.25 0 7,000 -0.3
03/05/2023
16.56
 9,800 16.52 16.64 16.38 200 0 0.0
02/05/2023
16.64
 20,100 17.20 17.20 16.64 0 0 0.3
01/05/2023
15.85
 4,000 15.81 15.85 15.73 200 0 0.0
28/04/2023
16.96
 135,700 15.85 17.04 15.57 78,800 42,900 1.5
27/04/2023
16.01
 3,700 16.05 16.05 15.85 2,300 0 0.1
26/04/2023
16.05
 18,200 15.93 16.21 15.93 100 0 0.0
25/04/2023
16.05
 5,200 16.05 16.25 15.49 500 2,600 -0.1
24/04/2023
16.25
 7,100 15.95 16.42 15.95 100 3,300 -0.1
21/04/2023
15.85
 8,800 15.97 16.60 15.85 3,800 100 0.1
20/04/2023
16.36
 500 16.07 16.36 16.07 500 0 0.0
19/04/2023
16.07
 2,700 15.91 16.07 15.85 100 0 0.0
18/04/2023
16.03
 8,100 16.11 16.11 15.85 100 0 0.0
17/04/2023
16.17
 6,600 16.05 16.17 15.85 800 0 0.0
14/04/2023
16.32
 4,700 16.09 16.44 16.09 800 0 0.0
13/04/2023
16.19
 4,100 16.25 16.25 16.05 300 0 0.0
12/04/2023
16.36
 1,800 16.40 16.40 16.36 0 800 0.0
11/04/2023
16.28
 1,700 16.05 16.28 16.05 200 0 0.0
10/04/2023
16.05
 2,100 16.40 16.40 16.05 100 0 0.0

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