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

26.75
-1.85
(-6.47%)
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
(2025-03-05) 		-3.09 -9.76% 1,907,800 84,500 2.6
26.75
31.74
26.75
2 tháng
(2025-02-03) 		0.38 1.34% 4,827,200 -355,948 -11.1
26.75
33.68
26.75
3 tháng
(2025-01-06) 		1.27 4.65% 5,134,900 -342,248 -10.7
26.75
33.68
26.75
6 tháng
(2024-10-07) 		2.30 8.74% 6,741,500 -367,350 -11.4
25.82
33.68
26.75
12 tháng
(2024-04-09) 		8.25 40.56% 11,408,700 -676,150 -26.8
19.85
33.68
26.75
24 tháng
(2023-04-17) 		10.58 58.70% 16,537,500 -342,150 -8.7
17.67
33.68
26.75
36 tháng
(2022-04-20) 		7.84 37.79% 18,002,900 219,674 19.5
17.07
33.68
26.75
60 tháng
(2020-05-04) 		23.66 478.45% 20,624,160 875,394 58.3
4.94
33.68
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
26.75
 235,000 26.60 27.50 26.60 500 0 0.0
03/04/2025
28.60
 177,400 30.50 30.50 28.60 5,900 5,600 0.0
02/04/2025
30.70
 38,200 31.30 31.30 30.50 3,700 0 0.1
01/04/2025
31.15
 40,600 31.10 31.35 30.90 3,800 5,800 -0.1
31/03/2025
31
 85,300 30.60 31.40 30.45 40,100 0 1.2
28/03/2025
30.80
 59,600 30.25 31.10 30.25 19,700 0 0.6
27/03/2025
30.80
 83,100 30 31 30 18,100 100 0.5
26/03/2025
30
 70,400 30.20 30.20 29.65 500 0 0.0
25/03/2025
30.55
 71,000 30.50 30.70 29.55 0 0 0
24/03/2025
30.65
 40,900 31 31 30.10 3,700 3,600 0.0
21/03/2025
31
 35,900 31 31 30.45 0 0 0
20/03/2025
31
 27,500 31 31.05 30.45 3,900 2,500 0.0
19/03/2025
31
 18,900 31 31.25 30.20 700 0 0.0
18/03/2025: Cổ tức tiền mặt tỉ lệ: 2.5%
18/03/2025
31
 196,100 31 31 30 12,900 0 0.4
17/03/2025
30.80
 42,800 31.05 31.35 30.50 0 2,600 -0.1
14/03/2025
31.40
 113,900 31.59 31.59 30.55 29,600 1,500 0.9
13/03/2025
31.54
 84,900 31.30 33.23 31.00 12,200 3,000 0.3
12/03/2025
31.54
 56,300 31.40 31.54 31.10 14,000 0 0.4
11/03/2025
31.35
 89,200 31.15 31.74 30.75 5,600 500 0.2
10/03/2025
31.30
 59,200 31.54 32.24 31.15 0 2,600 -0.1
07/03/2025
31.74
 287,100 30.80 32.14 30.25 15,400 70,000 -1.7
06/03/2025
31.15
 132,900 31.35 32.34 31.15 27,900 8,400 0.6
05/03/2025
31.69
 96,600 32.83 32.83 31.44 500 27,500 -0.9
04/03/2025
32.83
 69,500 32.54 33.23 32.24 4,500 13,000 -0.3
03/03/2025
32.54
 157,400 33.68 33.83 31.74 2,900 15,500 -0.4
28/02/2025
33.68
 341,900 32.64 33.68 32.19 0 3,300 -0.1
27/02/2025
31.49
 315,700 29.46 31.49 29.26 902 40,900 -1.3
26/02/2025
29.46
 58,600 29.61 29.86 29.41 300 0 0.0
25/02/2025
29.61
 68,600 29.91 29.91 29.31 400 0 0.0
24/02/2025
29.76
 130,600 30.01 30.06 29.26 3,400 0 0.1
21/02/2025
29.66
 73,400 29.61 30.35 29.61 0 1,600 -0.0
20/02/2025
29.51
 76,100 29.76 29.86 29.46 100 0 0.0
19/02/2025
29.61
 93,500 30.50 30.50 29.61 100 0 0.0
18/02/2025
30.50
 172,100 30.11 30.75 29.46 6,500 8,200 -0.1
17/02/2025
30.50
 182,300 31.05 31.74 30.40 1,350 72,400 -2.2
14/02/2025
30.40
 112,700 30.16 30.45 29.76 8,300 0 0.3
13/02/2025
30.16
 100,500 29.26 30.55 29.26 300 0 0.0
12/02/2025
30.06
 161,000 29.96 31.25 29.16 4,200 8,500 -0.1
11/02/2025
31.30
 207,600 29.76 32.29 29.76 100 131,800 -4.0
10/02/2025
30.70
 481,600 28.72 30.70 28.72 1,000 206,600 -6.3
07/02/2025
28.72
 25,300 28.17 28.77 28.17 3,000 400 0.1
06/02/2025
28.67
 18,000 27.87 28.77 27.87 300 0 0.0
05/02/2025
28.62
 16,000 28.57 28.96 28.47 500 0 0.0
04/02/2025
28.57
 31,600 28.22 28.96 27.77 19,200 0 0.5
03/02/2025
28.22
 25,400 28.12 29.06 28.07 8,800 4,400 0.1
24/01/2025
28.02
 45,700 27.48 28.02 27.48 600 0 0.0
23/01/2025
27.58
 14,700 27.28 27.68 27.28 0 0 0
22/01/2025
27.58
 4,000 27.68 27.68 27.33 0 0 0
21/01/2025
27.68
 23,300 27.87 27.87 27.28 200 0 0.0
20/01/2025
27.92
 23,600 27.82 28.07 27.53 1,300 0 0.0
17/01/2025
27.92
 13,600 28.07 28.07 27.53 100 500 -0.0
16/01/2025
27.97
 13,200 27.53 27.97 27.53 2,100 0 0.1
15/01/2025
27.97
 27,200 27.68 28.07 27.48 6,200 0 0.2
14/01/2025
27.72
 10,900 27.28 27.77 27.08 700 0 0.0
13/01/2025
27.28
 32,600 26.98 27.28 26.78 0 0 0
10/01/2025
27.03
 10,300 26.93 27.58 26.93 500 0 0.0
09/01/2025
27.28
 8,900 27.33 27.43 27.28 0 0 0
08/01/2025
27.48
 9,000 27.28 27.48 27.28 0 0 0
07/01/2025
27.28
 26,100 26.83 27.33 26.83 1,000 0 0.0
06/01/2025
27.33
 44,600 27.28 27.68 27.18 1,600 100 0.0
03/01/2025
27.33
 10,300 27.82 27.82 27.08 0 1,600 -0.0
02/01/2025
27.77
 26,100 27.87 28.17 27.28 400 0 0.0
31/12/2024
28.07
 126,900 27.92 29.36 27.18 85,400 0 2.5
30/12/2024
28.02
 72,500 28.07 28.17 26.78 1,800 1,400 0.0
27/12/2024
28.07
 44,800 28.57 28.62 27.58 5,900 0 0.2
26/12/2024
28.32
 220,100 27.58 28.57 27.58 1,035 125,900 -3.5
25/12/2024
27.58
 158,900 27.03 27.72 27.03 1,400 76,000 -2.1
24/12/2024
27.03
 9,100 26.88 27.08 26.78 4,700 0 0.1
23/12/2024
26.88
 19,200 27.08 27.48 26.88 0 0 0
20/12/2024
27.08
 13,600 26.88 27.08 26.63 0 0 0
19/12/2024
26.88
 52,000 27.08 27.08 26.58 14,500 0 0.4
18/12/2024
27.08
 26,700 26.78 27.23 26.78 100 0 0.0
17/12/2024
26.78
 18,900 27.08 27.08 26.78 0 1,500 -0.0
16/12/2024
26.83
 30,800 27.08 27.08 26.78 0 9,000 -0.2
13/12/2024
27.08
 15,300 27.08 27.08 26.88 0 500 -0.0
12/12/2024
27.18
 10,600 27.18 27.18 26.39 2,200 500 0.0
11/12/2024
27.08
 13,200 27.28 27.28 26.88 0 0 0
10/12/2024
27.28
 11,500 26.83 27.28 26.78 0 500 -0.0
09/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2024
26.83
 13,500 26.88 26.88 26.68 1,000 100 0.0
06/12/2024
26.68
 22,800 26.25 26.68 25.82 600 0 0.0
05/12/2024
26.25
 38,700 26.30 26.40 26.16 0 25,000 -0.7
04/12/2024
26.30
 2,400 25.92 26.30 25.92 63 0 0.0
03/12/2024
26.40
 12,200 26.40 26.40 26.21 1,000 0 0.0
02/12/2024
26.11
 11,500 26.44 26.49 26.11 0 0 0
29/11/2024
26.44
 12,200 26.49 26.49 26.21 0 0 0
28/11/2024
26.40
 9,500 25.92 26.68 25.92 900 0 0.0
27/11/2024
26.21
 16,600 26.06 26.25 25.97 1,600 0 0.0
26/11/2024
26.49
 11,300 26.16 26.49 25.92 700 0 0.0
25/11/2024
26.16
 7,200 25.82 26.21 25.82 0 200 -0.0
22/11/2024
25.82
 22,200 26.01 26.06 25.73 300 0 0.0
21/11/2024
26.01
 12,200 26.01 26.01 25.82 0 0 0
20/11/2024
26.01
 3,700 26.06 26.16 25.92 100 0 0.0
19/11/2024
26.21
 6,500 26.01 26.21 25.87 2,300 0 0.1
18/11/2024
26.01
 3,700 25.82 26.30 25.82 100 0 0.0
15/11/2024
26.01
 7,100 26.16 26.16 25.77 0 0 0
14/11/2024
25.97
 10,700 26.16 26.16 25.92 0 0 0
13/11/2024
25.97
 17,400 26.01 26.16 25.92 200 0 0.0
12/11/2024
26.16
 16,600 26.49 26.49 26.11 200 300 -0.0
11/11/2024
26.49
 5,100 26.44 27.07 26.16 400 500 -0.0
08/11/2024
26.44
 8,800 26.01 26.78 26.01 2,400 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |