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)
29/06/2020
4.86
 90 4.86 5.16 4.71 20 0 0.0
26/06/2020
4.86
 1,020 5.20 5.37 4.86 10 0 0.0
25/06/2020
5.20
 8,180 5.18 5.20 5.02 6,680 0 0.2
24/06/2020
5.18
 4,710 5.28 5.54 5.02 10 0 0.0
23/06/2020
5.28
 110 5.28 5.28 5.20 10 0 0.0
22/06/2020
5.28
 1,630 4.97 5.30 4.94 130 0 0.0
19/06/2020
4.97
 5,660 4.85 5.18 4.85 1,010 0 0.0
18/06/2020
4.85
 3,220 4.74 4.90 4.78 40 0 0.0
17/06/2020
4.74
 3,110 4.73 4.90 4.73 110 0 0.0
16/06/2020
4.73
 50 4.69 4.92 4.71 40 0 0.0
15/06/2020
4.69
 3,910 4.76 4.78 4.69 2,780 0 0.1
12/06/2020
4.76
 630 4.83 4.83 4.76 0 0 0
11/06/2020
4.83
 5,140 4.78 4.85 4.76 10 0 0.0
10/06/2020
4.78
 670 4.78 4.86 4.76 10 0 0.0
09/06/2020
4.78
 20 4.94 4.94 4.78 0 0 0
08/06/2020
4.94
 1,410 4.83 4.94 4.76 50 0 0.0
05/06/2020
4.83
 3,420 4.68 4.94 4.68 400 0 0.0
04/06/2020
4.68
 810 4.69 4.93 4.68 10 0 0.0
03/06/2020
4.69
 50 4.80 4.80 4.69 0 0 0
02/06/2020
4.80
 720 4.80 4.80 4.80 0 0 0
01/06/2020
4.80
 710 4.80 4.93 4.68 100 0 0.0
29/05/2020
4.80
 230 4.80 4.95 4.80 10 0 0.0
28/05/2020
4.80
 940 4.53 4.80 4.36 40 0 0.0
27/05/2020
4.53
 60 4.72 5.00 4.53 10 0 0.0
26/05/2020
4.72
 50 4.73 5.02 4.72 10 0 0.0
25/05/2020
4.73
 190 4.87 5.02 4.70 70 0 0.0
22/05/2020
4.87
 190 4.89 4.89 4.87 100 0 0.0
21/05/2020
4.89
 250 4.83 5.02 4.85 20 0 0.0
20/05/2020
4.83
 420 4.69 4.83 4.69 10 0 0.0
19/05/2020
4.69
 2,100 4.68 4.85 4.68 10 580 0.0
18/05/2020
4.68
 1,220 4.61 4.89 4.61 70 0 0.0
15/05/2020
4.61
 580 4.60 4.85 4.61 20 0 0.0
14/05/2020
4.60
 1,410 4.82 5.11 4.56 250 0 0.0
13/05/2020
4.82
 140 4.82 4.82 4.82 140 0 0.0
12/05/2020
4.82
 6,980 4.80 4.94 4.76 90 0 0.0
11/05/2020
4.80
 4,060 4.68 4.80 4.61 20 0 0.0
08/05/2020
4.68
 5,290 4.56 4.76 4.59 50 0 0.0
07/05/2020
4.56
 5,920 4.52 4.64 4.52 10 0 0.0
06/05/2020
4.52
 4,520 4.45 4.71 4.45 220 0 0.0
05/05/2020
4.45
 650 4.44 4.45 4.33 0 0 0
04/05/2020
4.44
 960 4.40 4.68 4.37 10 0 0.0
29/04/2020
4.40
 700 4.42 4.42 4.37 10 0 0.0
28/04/2020
4.42
 1,810 4.24 4.50 4.30 30 0 0.0
27/04/2020
4.24
 2,100 4.26 4.26 4.23 0 0 0
24/04/2020
4.26
 0 4.26 4.26 4.26 0 0 0
23/04/2020
4.26
 610 4.24 4.28 4.24 30 0 0.0
22/04/2020
4.24
 1,940 4.30 4.30 4.10 10 0 0.0
21/04/2020
4.30
 110 4.24 4.42 4.30 10 0 0.0
20/04/2020
4.24
 2,110 4.33 4.33 4.24 0 0 0
17/04/2020
4.33
 1,750 4.28 4.33 4.26 10 0 0.0
16/04/2020
4.28
 40 4.33 4.33 4.28 0 0 0
15/04/2020
4.33
 3,390 4.33 4.40 4.30 80 0 0.0
14/04/2020
4.33
 1,250 4.40 4.40 4.33 0 0 0
13/04/2020
4.40
 6,080 4.33 4.50 4.31 30 930 0.0
10/04/2020
4.33
 190 4.33 4.33 4.33 0 190 0.0
09/04/2020
4.33
 2,170 4.42 4.42 4.24 0 2,160 -0.1
08/04/2020
4.42
 110 4.33 4.42 4.33 80 0 0.0
07/04/2020
4.33
 4,630 4.33 4.47 4.26 10 0 0.0
06/04/2020
4.33
 970 4.33 4.33 4.28 0 0 0
03/04/2020
4.33
 20 4.23 4.33 4.23 10 0 0.0
01/04/2020
4.23
 33,800 4.18 4.24 4.16 20 0 0.0
31/03/2020
4.18
 2,860 4.33 4.33 4.07 10 1,000 0.0
30/03/2020
4.33
 1,020 4.16 4.33 4.30 10 0 0.0
27/03/2020
4.16
 1,660 4.40 4.50 4.16 20 0 0.0
26/03/2020
4.40
 20 4.40 4.40 4.40 20 0 0.0
25/03/2020
4.40
 30 4.35 4.40 4.40 30 0 0.0
24/03/2020
4.35
 1,020 4.33 4.40 4.35 20 0 0.0
23/03/2020
4.33
 40 4.24 4.42 3.95 30 0 0.0
20/03/2020
4.24
 2,340 4.49 4.49 4.24 10 0 0.0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2020
4.49
 30 4.33 4.49 4.49 30 0 0.0
18/03/2020
4.33
 1,170 4.20 4.40 4.33 30 0 0.0
17/03/2020
4.20
 110 4.10 4.26 4.16 0 0 0
16/03/2020
4.10
 4,630 4.16 4.41 4.10 20 0 0.0
13/03/2020
4.16
 550 4.40 4.40 4.16 30 0 0.0
12/03/2020
4.40
 1,210 4.31 4.40 4.31 200 0 0.0
11/03/2020
4.31
 3,130 4.33 4.33 4.16 30 120 0.0
10/03/2020
4.33
 3,280 4.46 4.75 4.16 10 2,400 -0.1
09/03/2020
4.46
 15,510 4.46 4.77 4.46 10 0 0.0
06/03/2020
4.46
 7,300 4.41 4.50 4.40 0 0 0
05/03/2020
4.41
 3,040 4.35 4.46 4.35 40 0 0.0
04/03/2020
4.35
 1,690 4.41 4.41 4.31 0 0 0
03/03/2020
4.41
 60 4.34 4.49 4.41 40 0 0.0
02/03/2020
4.34
 800 4.41 4.41 4.16 30 0 0.0
28/02/2020
4.41
 4,700 4.41 4.41 4.16 30 0 0.0
27/02/2020
4.41
 1,490 4.31 4.49 4.41 10 0 0.0
26/02/2020
4.31
 1,100 4.40 4.49 4.17 70 0 0.0
25/02/2020
4.40
 1,060 4.33 4.48 4.06 40 0 0.0
24/02/2020
4.33
 1,780 4.56 4.56 4.33 0 0 0
21/02/2020
4.56
 20 4.56 4.56 4.56 20 0 0.0
20/02/2020
4.56
 70 4.29 4.57 4.35 60 0 0.0
19/02/2020
4.29
 2,150 4.16 4.46 4.26 10 0 0.0
18/02/2020
4.16
 1,950 4.39 4.66 4.16 60 0 0.0
17/02/2020
4.39
 3,030 4.66 4.73 4.39 110 0 0.0
14/02/2020
4.66
 0 4.66 4.66 4.66 0 0 0
13/02/2020
4.66
 20 4.65 4.74 4.66 10 0 0.0
12/02/2020
4.65
 2,040 4.47 4.65 4.33 120 1,410 0.0
11/02/2020
4.47
 1,260 4.40 4.47 4.33 160 0 0.0
10/02/2020
4.40
 250 4.51 4.51 4.33 30 0 0.0
07/02/2020
4.51
 1,140 4.56 4.56 4.26 20 0 0.0
06/02/2020
4.56
 340 4.61 4.80 4.35 60 0 0.0

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