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

36.50
0.10
(0.27%)
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
(2025-11-19) 		1.45 4.14% 1,282,300 49,300 1.9
35.05
36.92
36.40
2 tháng
(2025-10-20) 		1.40 4% 2,170,700 -460,100 -17.2
34.21
36.92
36.40
3 tháng
(2025-09-22) 		1.12 3.18% 2,528,600 -437,400 -16.3
34.21
36.92
36.40
6 tháng
(2025-06-23) 		9.30 34.20% 5,209,800 -745,400 -29.0
26.92
39.25
36.40
12 tháng
(2024-12-24) 		11.24 44.47% 12,732,700 -1,321,313 -45.2
24.30
39.25
36.40
24 tháng
(2024-01-02) 		15.78 76.20% 19,865,200 -1,983,850 -77.3
18.55
39.25
36.40
36 tháng
(2023-01-04) 		20.34 125.92% 24,122,800 -969,450 -29.0
15.95
39.25
36.40
60 tháng
(2021-01-14) 		27.06 286.57% 26,853,500 -153,026 20.3
8.21
39.25
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2017
4.99
 2,990 5.12 5.12 4.99 30 450 -0.0
13/12/2017
5.12
 1,030 4.99 5.27 4.92 150 880 -0.0
12/12/2017
4.99
 16,060 5.10 5.13 4.99 20 2,000 -0.1
11/12/2017
5.10
 4,540 4.99 5.13 4.94 30 300 -0.0
08/12/2017
4.99
 19,080 4.99 4.99 4.93 30 18,300 -0.6
07/12/2017
4.99
 4,890 4.99 4.99 4.71 70 2,010 -0.1
06/12/2017
4.99
 2,400 4.99 4.99 4.64 30 2,020 -0.1
05/12/2017
4.99
 17,160 4.99 4.99 4.91 13,020 1,530 0.4
04/12/2017
4.99
 12,560 5.15 5.15 4.99 12,000 30 0.4
01/12/2017
5.15
 4,920 5.28 5.40 5.06 30 2,000 -0.1
30/11/2017
5.28
 3,330 5.13 5.43 5.13 160 2,000 -0.1
29/11/2017
5.13
 5,750 4.96 5.18 4.89 30 4,390 -0.1
28/11/2017
4.96
 8,510 4.80 4.96 4.84 5,190 2,000 0.1
27/11/2017
4.80
 9,520 4.69 4.82 4.69 50 2,000 -0.1
24/11/2017
4.69
 5,470 4.72 4.79 4.44 650 960 -0.0
23/11/2017
4.72
 7,770 4.98 4.98 4.63 20 0 0.0
22/11/2017
4.98
 6,190 5.10 5.10 4.75 410 2,000 -0.1
21/11/2017
5.10
 3,930 5.10 5.12 4.75 110 2,000 -0.1
20/11/2017
5.10
 2,470 5.13 5.13 4.78 40 10 0.0
17/11/2017
5.13
 1,120 5.22 5.22 5.13 20 0 0.0
16/11/2017
5.22
 10,770 5.03 5.27 5.00 210 3,100 -0.1
15/11/2017
5.03
 2,970 5.21 5.41 4.86 60 2,000 -0.1
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.21
 7,440 5.07 5.28 5.13 30 1,970 -0.1
13/11/2017
5.07
 3,320 4.99 5.33 4.99 50 10 0.0
10/11/2017
4.99
 1,130 5.29 5.34 4.99 10 10 0
09/11/2017
5.29
 390 5.32 5.59 5.26 40 0 0.0
08/11/2017
5.32
 9,940 5.23 5.32 5.27 120 10 0.0
07/11/2017
5.23
 2,220 5.26 5.33 5.16 20 0 0.0
06/11/2017
5.26
 4,050 5.19 5.37 5.03 50 2,000 -0.1
03/11/2017
5.19
 8,410 5.40 5.53 5.02 4,250 700 0.1
02/11/2017
5.40
 1,270 5.40 5.55 5.39 10 540 -0.0
01/11/2017
5.40
 6,700 5.34 5.56 5.39 50 0 0.0
31/10/2017
5.34
 2,110 5.40 5.56 5.03 1,650 2,000 -0.0
30/10/2017
5.40
 6,420 5.56 5.56 5.17 80 2,000 -0.1
27/10/2017
5.56
 1,050 5.57 5.57 5.49 10 1,040 -0.0
26/10/2017
5.57
 880 5.63 5.70 5.56 30 0 0.0
25/10/2017
5.63
 2,030 5.57 5.83 5.27 30 2,010 -0.1
24/10/2017
5.57
 1,570 5.68 5.68 5.57 0 0 0
23/10/2017
5.68
 350 5.74 5.74 5.63 40 10 0.0
20/10/2017
5.74
 1,810 5.77 5.77 5.63 30 450 -0.0
19/10/2017
5.77
 3,650 5.81 5.81 5.56 20 2,000 -0.1
18/10/2017
5.81
 6,590 5.82 5.82 5.42 190 2,000 -0.1
17/10/2017
5.82
 6,780 5.84 5.84 5.49 120 1,540 -0.1
16/10/2017
5.84
 1,910 5.91 5.91 5.70 10 1,500 -0.1
13/10/2017
5.91
 520 5.93 5.93 5.70 20 0 0.0
12/10/2017
5.93
 1,550 5.97 5.97 5.56 20 1,500 -0.1
11/10/2017
5.97
 1,020 5.99 5.99 5.84 150 0 0.0
10/10/2017
5.99
 1,520 5.91 6.04 5.52 30 1,500 -0.1
09/10/2017
5.91
 4,560 5.91 5.91 5.77 20 2,500 -0.1
06/10/2017
5.91
 20 5.87 5.97 5.91 10 0 0.0
05/10/2017
5.87
 130 5.91 5.91 5.77 10 20 -0.0
04/10/2017
5.91
 30 5.84 5.91 5.91 30 10 0.0
03/10/2017
5.84
 2,420 5.84 6.06 5.83 60 1,530 -0.1
02/10/2017
5.84
 4,750 5.84 5.91 5.77 90 1,980 -0.1
29/09/2017
5.84
 110 5.91 5.91 5.73 80 0 0.0
28/09/2017
5.91
 3,000 5.97 5.97 5.91 20 1,440 -0.1
27/09/2017
5.97
 1,470 5.96 5.99 5.56 30 1,450 -0.1
26/09/2017
5.96
 1,790 5.84 5.96 5.44 350 1,440 -0.0
25/09/2017
5.84
 1,070 5.91 5.99 5.50 20 660 -0.0
22/09/2017
5.91
 640 5.99 5.99 5.91 10 440 -0.0
21/09/2017
5.99
 3,520 5.99 5.99 5.57 950 3,320 -0.1
20/09/2017
5.99
 5,900 5.99 6.06 5.87 30 1,810 -0.1
19/09/2017
5.99
 4,210 6.04 6.04 5.87 30 1,620 -0.1
18/09/2017
6.04
 5,670 6.06 6.13 5.91 1,660 2,000 -0.0
15/09/2017
6.06
 0 6.06 6.06 6.06 0 0 0
14/09/2017
6.06
 27,790 5.97 6.06 5.87 130 5,480 -0.2
13/09/2017
5.97
 620 5.93 6.13 5.93 10 110 -0.0
12/09/2017
5.93
 750 5.93 6.13 5.93 260 250 0.0
11/09/2017
5.93
 13,180 6.13 6.16 5.89 20 1,440 -0.1
08/09/2017
6.13
 1,210 5.89 6.13 6.13 1,210 0 0.1
07/09/2017
5.89
 3,370 5.89 6.27 5.89 310 10 0.0
06/09/2017
5.89
 3,020 5.97 5.99 5.89 1,010 0 0.0
05/09/2017
5.97
 3,160 5.91 5.99 5.87 1,170 1,360 -0.0
01/09/2017
5.91
 18,960 5.81 5.93 5.84 730 0 0.0
31/08/2017
5.81
 16,110 5.90 6.01 5.79 1,050 0 0.0
30/08/2017
5.90
 5,280 5.91 6.05 5.80 1,210 0 0.0
29/08/2017
5.91
 33,090 5.81 6.05 5.71 1,070 0 0.0
28/08/2017
5.81
 33,530 5.84 5.84 5.71 2,020 0 0.1
25/08/2017
5.84
 32,320 5.84 5.99 5.71 1,740 0 0.1
24/08/2017
5.84
 3,300 5.91 5.91 5.84 300 0 0.0
23/08/2017
5.91
 1,000 5.91 5.94 5.91 1,000 0 0.0
22/08/2017
5.91
 1,160 5.91 6.01 5.91 1,010 500 0.0
21/08/2017
5.91
 7,860 5.91 6.01 5.66 1,020 3,700 -0.1
18/08/2017
5.91
 1,010 5.87 5.99 5.91 1,010 1,000 0.0
17/08/2017
5.87
 3,050 5.96 6.01 5.71 1,360 700 0.0
16/08/2017
5.96
 2,010 6.01 6.01 5.96 1,000 350 0.0
15/08/2017
6.01
 2,020 6.04 6.04 5.96 2,020 0 0.1
14/08/2017
6.04
 660 5.91 6.06 6.04 160 0 0.0
11/08/2017
5.91
 6,160 5.90 6.06 5.84 850 950 -0.0
10/08/2017
5.90
 5,790 5.84 6.06 5.84 1,530 4,000 -0.1
09/08/2017
5.84
 6,860 6.10 6.13 5.84 2,550 0 0.1
08/08/2017
6.10
 1,020 5.97 6.13 5.99 1,010 0 0.0
07/08/2017
5.97
 6,270 5.99 6.06 5.97 2,260 3,370 -0.0
04/08/2017
5.99
 1,510 5.99 6.06 5.99 1,510 1,140 0.0
03/08/2017
5.99
 2,980 6.06 6.10 5.97 2,520 1,490 0.0
02/08/2017
6.06
 1,240 6.13 6.13 5.99 1,010 0 0.0
01/08/2017
6.13
 3,890 6.26 6.26 5.96 2,430 200 0.1
31/07/2017
6.26
 30 6.28 6.28 6.26 20 0 0.0
28/07/2017
6.28
 1,060 6.13 6.28 5.91 750 0 0.0
27/07/2017
6.13
 10 6.13 6.13 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |