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)
17/11/2020
5.98
 260 5.94 5.98 5.93 30 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/11/2020
5.94
 1,010 5.89 6.14 5.94 1,000 0 0.0
13/11/2020
5.89
 800 5.89 5.89 5.89 50 0 0.0
12/11/2020
5.89
 40 5.89 5.89 5.72 20 0 0.0
11/11/2020
5.89
 1,030 5.89 5.89 5.80 20 0 0.0
10/11/2020
5.89
 1,380 5.89 5.89 5.87 0 0 0
09/11/2020
5.89
 1,130 5.82 5.98 5.89 20 0 0.0
06/11/2020
5.82
 1,270 5.87 5.98 5.82 0 0 0
05/11/2020
5.87
 80 5.89 5.89 5.87 20 0 0.0
04/11/2020
5.89
 150 5.75 5.89 5.67 80 0 0.0
03/11/2020
5.75
 10 5.89 5.89 5.75 0 0 0
02/11/2020
5.89
 1,220 5.86 5.89 5.72 10 0 0.0
30/10/2020
5.86
 8,340 5.64 5.89 5.80 0 0 0
29/10/2020
5.64
 830 5.83 5.83 5.64 0 0 0
28/10/2020
5.83
 0 5.83 5.83 5.83 0 0 0
27/10/2020
5.83
 30 5.83 5.83 5.83 30 0 0.0
26/10/2020
5.83
 9,150 5.80 5.83 5.64 10 0 0.0
23/10/2020
5.80
 510 5.82 5.82 5.70 10 0 0.0
22/10/2020
5.82
 540 5.86 5.86 5.80 20 0 0.0
21/10/2020
5.86
 130 5.58 5.86 5.58 30 0 0.0
20/10/2020
5.58
 0 5.58 5.58 5.58 0 0 0
19/10/2020
5.58
 870 5.88 5.88 5.58 120 0 0.0
16/10/2020
5.88
 130 5.70 5.89 5.72 110 0 0.0
15/10/2020
5.70
 3,030 5.70 5.70 5.70 0 0 0
14/10/2020
5.70
 770 5.96 5.96 5.70 0 0 0
13/10/2020
5.96
 140 5.86 5.96 5.64 60 0 0.0
12/10/2020
5.86
 300 5.86 5.86 5.86 0 0 0
09/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0
08/10/2020
5.86
 5,410 5.73 5.86 5.63 10 0 0.0
07/10/2020
5.73
 220 5.72 5.80 5.73 50 0 0.0
06/10/2020
5.72
 9,220 5.67 5.98 5.72 30 0 0.0
05/10/2020
5.67
 570 5.86 5.86 5.65 10 0 0.0
02/10/2020
5.86
 1,070 5.87 5.87 5.72 40 0 0.0
01/10/2020
5.87
 2,120 5.87 5.87 5.68 10 0 0.0
30/09/2020
5.87
 630 5.87 5.87 5.87 130 0 0.0
29/09/2020
5.87
 140 5.89 5.89 5.80 40 0 0.0
28/09/2020
5.89
 3,020 5.87 5.89 5.87 20 0 0.0
25/09/2020
5.87
 100 5.63 5.87 5.63 60 0 0.0
24/09/2020
5.63
 110 5.87 5.87 5.63 0 0 0
23/09/2020
5.87
 310 5.80 5.87 5.68 10 0 0.0
22/09/2020
5.80
 2,080 5.87 5.87 5.80 0 0 0
21/09/2020
5.87
 1,140 5.73 5.87 5.80 10 0 0.0
18/09/2020
5.73
 130 5.87 5.87 5.73 0 0 0
17/09/2020
5.87
 180 5.89 5.89 5.73 30 0 0.0
16/09/2020
5.89
 150 5.86 5.89 5.80 20 0 0.0
15/09/2020
5.86
 1,060 5.80 5.89 5.77 0 0 0
14/09/2020
5.80
 290 5.89 5.89 5.80 210 0 0.0
11/09/2020
5.89
 80 5.89 5.89 5.80 30 0 0.0
10/09/2020
5.89
 100 5.89 5.89 5.73 0 0 0
09/09/2020
5.89
 500 5.89 5.89 5.89 0 0 0
08/09/2020
5.89
 1,050 5.70 5.89 5.63 10 0 0.0
07/09/2020
5.70
 3,560 5.70 5.72 5.56 0 0 0
04/09/2020
5.70
 120 5.92 5.92 5.70 0 0 0
03/09/2020
5.92
 2,210 5.89 5.92 5.89 0 0 0
01/09/2020
5.89
 1,240 5.89 5.89 5.75 0 0 0
31/08/2020
5.89
 7,390 5.80 6.05 5.68 10 0 0.0
28/08/2020
5.80
 1,040 5.84 5.84 5.70 40 0 0.0
27/08/2020
5.84
 340 5.70 5.86 5.70 50 0 0.0
26/08/2020
5.70
 1,530 5.56 5.70 5.58 10 0 0.0
25/08/2020
5.56
 1,020 5.68 5.70 5.56 0 0 0
24/08/2020
5.68
 660 5.54 5.68 5.54 60 0 0.0
21/08/2020
5.54
 1,420 5.51 5.68 5.37 0 0 0
20/08/2020
5.51
 540 5.31 5.51 5.31 10 0 0.0
19/08/2020
5.31
 1,630 5.46 5.46 5.31 0 0 0
18/08/2020
5.46
 1,280 5.24 5.46 5.24 60 0 0.0
17/08/2020
5.24
 13,650 5.27 5.54 5.23 60 0 0.0
14/08/2020
5.27
 0 5.27 5.27 5.27 0 0 0
13/08/2020
5.27
 1,170 5.21 5.27 5.20 10 0 0.0
12/08/2020
5.21
 1,320 5.25 5.25 5.21 0 0 0
11/08/2020
5.25
 3,500 5.23 5.28 5.24 0 0 0
10/08/2020
5.23
 2,470 5.21 5.32 5.23 0 0 0
07/08/2020
5.21
 4,000 5.28 5.28 5.21 0 0 0
06/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
05/08/2020
5.28
 4,610 5.21 5.28 5.20 20 0 0.0
04/08/2020
5.21
 13,390 5.54 5.54 5.20 250 0 0.0
03/08/2020
5.54
 2,030 5.28 5.54 5.20 230 0 0.0
31/07/2020
5.28
 1,770 5.28 5.28 5.21 0 0 0
30/07/2020
5.28
 5,180 5.22 5.35 5.22 20 0 0.0
29/07/2020
5.22
 1,580 5.25 5.25 5.20 20 0 0.0
28/07/2020
5.25
 2,160 5.25 5.25 5.20 0 0 0
27/07/2020
5.25
 18,050 5.28 5.28 5.09 40 0 0.0
24/07/2020
5.28
 21,420 5.21 5.28 5.02 10 0 0.0
23/07/2020
5.21
 2,250 5.22 5.35 5.20 10 0 0.0
22/07/2020
5.22
 380 5.54 5.54 5.22 300 0 0.0
21/07/2020
5.54
 50 5.34 5.54 5.54 50 0 0.0
20/07/2020
5.34
 3,640 5.35 5.61 5.34 2,730 0 0.1
17/07/2020
5.35
 3,470 5.34 5.35 5.28 700 0 0.0
16/07/2020
5.34
 790 5.26 5.34 5.26 110 0 0.0
15/07/2020
5.26
 1,960 5.28 5.35 5.26 950 0 0.0
14/07/2020
5.28
 4,510 5.21 5.28 5.22 1,570 0 0.0
13/07/2020
5.21
 3,560 5.35 5.35 5.21 2,000 0 0.1
10/07/2020
5.35
 4,040 5.35 5.35 5.20 0 0 0
09/07/2020
5.35
 7,310 5.25 5.44 4.97 30 0 0.0
08/07/2020
5.25
 270 5.18 5.28 4.95 30 0 0.0
07/07/2020
5.18
 5,060 5.09 5.18 4.94 2,910 0 0.1
06/07/2020
5.09
 8,470 4.94 5.20 4.94 6,980 0 0.2
03/07/2020
4.94
 6,710 4.81 5.01 4.79 50 0 0.0
02/07/2020
4.81
 70 4.94 5.14 4.81 40 0 0.0
01/07/2020
4.94
 90 5.15 5.37 4.94 80 0 0.0
30/06/2020
5.15
 40 4.86 5.15 5.15 40 0 0.0

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