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

28.40
0.20
(0.71%)
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)
03/06/2020
4.69
 50 4.69 4.69 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 4.36 4.80 4.36 40 0 0.0
27/05/2020
4.53
 60 5.00 5.00 4.53 10 0 0.0
26/05/2020
4.72
 50 5.02 5.02 4.72 10 0 0.0
25/05/2020
4.73
 190 4.70 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 4.85 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 4.85 4.85 4.68 10 580 0.0
18/05/2020
4.68
 1,220 4.89 4.89 4.61 70 0 0.0
15/05/2020
4.61
 580 4.85 4.85 4.61 20 0 0.0
14/05/2020
4.60
 1,410 4.56 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 4.94 4.94 4.76 90 0 0.0
11/05/2020
4.80
 4,060 4.80 4.80 4.61 20 0 0.0
08/05/2020
4.68
 5,290 4.59 4.76 4.59 50 0 0.0
07/05/2020
4.56
 5,920 4.54 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 4.45 4.45 4.33 0 0 0
04/05/2020
4.44
 960 4.42 4.68 4.37 10 0 0.0
29/04/2020
4.40
 700 4.40 4.40 4.37 10 0 0.0
28/04/2020
4.42
 1,810 4.30 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 4.28 4.28 4.24 30 0 0.0
22/04/2020
4.24
 1,940 4.10 4.30 4.10 10 0 0.0
21/04/2020
4.30
 110 4.42 4.42 4.30 10 0 0.0
20/04/2020
4.24
 2,110 4.28 4.28 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 4.40 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 4.24 4.33 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 4.47 4.47 4.26 10 0 0.0
06/04/2020
4.33
 970 4.28 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 4.24 4.24 4.16 20 0 0.0
31/03/2020
4.18
 2,860 4.11 4.19 4.07 10 1,000 0.0
30/03/2020
4.33
 1,020 4.33 4.33 4.30 10 0 0.0
27/03/2020
4.16
 1,660 4.50 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 4.40 4.40 4.40 30 0 0.0
24/03/2020
4.35
 1,020 4.40 4.40 4.35 20 0 0.0
23/03/2020
4.33
 40 4.42 4.42 3.95 30 0 0.0
20/03/2020
4.24
 2,340 4.38 4.38 4.24 10 0 0.0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2020
4.49
 30 4.49 4.49 4.49 30 0 0.0
18/03/2020
4.33
 1,170 4.33 4.40 4.33 30 0 0.0
17/03/2020
4.20
 110 4.20 4.26 4.16 0 0 0
16/03/2020
4.10
 4,630 4.41 4.41 4.10 20 0 0.0
13/03/2020
4.16
 550 4.16 4.27 4.16 30 0 0.0
12/03/2020
4.40
 1,210 4.33 4.40 4.31 200 0 0.0
11/03/2020
4.31
 3,130 4.25 4.33 4.16 30 120 0.0
10/03/2020
4.33
 3,280 4.16 4.75 4.16 10 2,400 -0.1
09/03/2020
4.46
 15,510 4.77 4.77 4.46 10 0 0.0
06/03/2020
4.46
 7,300 4.40 4.50 4.40 0 0 0
05/03/2020
4.41
 3,040 4.46 4.46 4.35 40 0 0.0
04/03/2020
4.35
 1,690 4.31 4.35 4.31 0 0 0
03/03/2020
4.41
 60 4.49 4.49 4.41 40 0 0.0
02/03/2020
4.34
 800 4.16 4.38 4.16 30 0 0.0
28/02/2020
4.41
 4,700 4.17 4.41 4.16 30 0 0.0
27/02/2020
4.41
 1,490 4.49 4.49 4.41 10 0 0.0
26/02/2020
4.31
 1,100 4.49 4.49 4.17 70 0 0.0
25/02/2020
4.40
 1,060 4.48 4.48 4.06 40 0 0.0
24/02/2020
4.33
 1,780 4.48 4.49 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 4.50 4.57 4.35 60 0 0.0
19/02/2020
4.29
 2,150 4.36 4.46 4.26 10 0 0.0
18/02/2020
4.16
 1,950 4.66 4.66 4.16 60 0 0.0
17/02/2020
4.39
 3,030 4.58 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 4.74 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 4.47 4.47 4.33 160 0 0.0
10/02/2020
4.40
 250 4.46 4.46 4.33 30 0 0.0
07/02/2020
4.51
 1,140 4.26 4.54 4.26 20 0 0.0
06/02/2020
4.56
 340 4.80 4.80 4.35 60 0 0.0
05/02/2020
4.61
 120 4.80 4.80 4.43 20 0 0.0
04/02/2020
4.73
 80 4.73 4.73 4.73 80 0 0.0
03/02/2020
4.73
 2,460 4.73 4.81 4.50 410 0 0.0
31/01/2020
4.77
 6,180 4.83 4.83 4.50 330 0 0.0
30/01/2020
4.56
 580 4.80 4.80 4.56 60 0 0.0
22/01/2020
4.56
 180 4.83 4.89 4.56 70 0 0.0
21/01/2020
4.66
 500 4.91 4.91 4.52 20 0 0.0
20/01/2020
4.66
 1,550 4.71 4.71 4.51 50 0 0.0
17/01/2020
4.62
 610 4.54 4.62 4.53 10 0 0.0
16/01/2020
4.72
 140 4.58 4.72 4.58 90 0 0.0
15/01/2020
4.73
 110 4.50 4.73 4.50 60 0 0.0
14/01/2020
4.66
 2,510 4.73 4.73 4.66 2,510 0 0.1
13/01/2020
4.58
 910 4.81 4.81 4.36 10 0 0.0
10/01/2020
4.58
 770 4.81 4.81 4.46 20 0 0.0
09/01/2020
4.72
 250 4.53 4.72 4.53 40 0 0.0
08/01/2020
4.84
 40 4.84 4.84 4.84 40 0 0.0
07/01/2020
4.84
 10 4.84 4.84 4.84 10 0 0.0
06/01/2020
4.52
 520 4.98 4.98 4.50 20 0 0.0

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