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)
16/11/2018
5.05
 390 5.02 5.05 4.77 320 300 0.0
15/11/2018
5.02
 10 5.06 5.06 5.02 0 0 0
14/11/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2018
5.06
 550 4.89 5.08 4.62 520 0 0.0
13/11/2018
4.89
 10 4.91 4.91 4.89 0 0 0
12/11/2018
4.91
 40 4.84 4.91 4.85 40 0 0.0
09/11/2018
4.84
 110 4.78 4.84 4.84 110 0 0.0
08/11/2018
4.78
 0 4.78 4.78 4.78 0 0 0
07/11/2018
4.78
 30 4.66 4.78 4.78 30 0 0.0
06/11/2018
4.66
 240 4.78 4.85 4.56 40 0 0.0
05/11/2018
4.78
 320 4.78 4.85 4.56 280 0 0.0
02/11/2018
4.78
 30 4.84 4.85 4.78 10 0 0.0
01/11/2018
4.84
 70 4.70 4.84 4.70 70 0 0.0
31/10/2018
4.70
 130 4.56 4.70 4.56 130 0 0.0
30/10/2018
4.56
 10 4.41 4.56 4.56 10 0 0.0
29/10/2018
4.41
 1,540 4.26 4.56 4.34 120 1,000 0.0
26/10/2018
4.26
 510 4.31 4.31 4.03 10 10 0
25/10/2018
4.31
 790 4.34 4.34 4.26 260 0 0.0
24/10/2018
4.34
 570 4.56 4.56 4.26 30 0 0.0
23/10/2018
4.56
 0 4.56 4.56 4.56 0 0 0
22/10/2018
4.56
 20 4.56 4.87 4.56 10 0 0.0
19/10/2018
4.56
 0 4.56 4.56 4.56 0 0 0
18/10/2018
4.56
 10 4.41 4.56 4.56 10 0 0.0
17/10/2018
4.41
 10 4.36 4.41 4.41 10 0 0.0
16/10/2018
4.36
 50 4.36 4.36 4.36 50 0 0.0
15/10/2018
4.36
 350 4.34 4.38 4.26 40 280 0.0
12/10/2018
4.34
 1,220 4.25 4.34 4.25 10 10 0
11/10/2018
4.25
 8,930 4.34 4.34 4.12 130 0 0.0
10/10/2018
4.34
 5,340 4.26 4.34 4.26 40 0 0.0
09/10/2018
4.26
 2,010 4.25 4.26 4.19 10 0 0.0
08/10/2018
4.25
 3,460 4.25 4.26 4.12 60 0 0.0
05/10/2018
4.25
 2,440 4.14 4.26 4.12 210 0 0.0
04/10/2018
4.14
 10 4.38 4.38 4.14 0 0 0
03/10/2018
4.38
 1,320 4.41 4.53 4.14 120 10 0.0
02/10/2018
4.41
 2,520 4.53 4.53 4.22 20 0 0.0
01/10/2018
4.53
 90 4.48 4.56 4.53 10 0 0.0
28/09/2018
4.48
 1,700 4.38 4.53 4.26 200 0 0.0
27/09/2018
4.38
 1,560 4.70 4.70 4.38 20 640 0.0
26/09/2018
4.70
 20 4.53 4.70 4.64 0 0 0
25/09/2018
4.53
 3,680 4.53 4.70 4.26 0 0 0
24/09/2018
4.53
 1,720 4.26 4.53 4.26 30 450 0.0
21/09/2018
4.26
 2,380 4.41 4.72 4.12 50 0 0.0
20/09/2018
4.41
 90 4.41 4.41 4.41 0 0 0
19/09/2018
4.41
 100 4.41 4.41 4.40 0 0 0
18/09/2018
4.41
 70 4.41 4.41 4.41 20 0 0.0
17/09/2018
4.41
 230 4.29 4.41 4.26 20 200 0.0
14/09/2018
4.29
 1,180 4.48 4.48 4.26 10 0 0.0
13/09/2018
4.48
 330 4.41 4.72 4.39 20 10 0.0
12/09/2018
4.41
 1,080 4.72 4.72 4.39 30 0 0.0
11/09/2018
4.72
 1,100 4.41 4.72 4.14 20 500 0.0
10/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
07/09/2018
4.41
 30 4.41 4.41 4.41 30 0 0.0
06/09/2018
4.41
 60 4.55 4.55 4.28 20 0 0.0
05/09/2018
4.55
 20 4.55 4.55 4.55 20 0 0.0
04/09/2018
4.55
 20 4.55 4.55 4.55 20 0 0.0
31/08/2018
4.55
 40 4.41 4.55 4.55 40 0 0.0
30/08/2018
4.41
 1,050 4.56 4.56 4.25 80 0 0.0
29/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
28/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
27/08/2018
4.56
 20 4.54 4.56 4.23 10 0 0.0
24/08/2018
4.54
 4,510 4.56 4.56 4.26 10 0 0.0
23/08/2018
4.56
 10 4.35 4.56 4.56 10 0 0.0
22/08/2018
4.35
 40 4.63 4.63 4.35 0 0 0
21/08/2018
4.63
 10 4.56 4.63 4.63 10 0 0.0
20/08/2018
4.56
 440 4.26 4.56 4.26 30 0 0.0
17/08/2018
4.26
 290 4.51 4.51 4.26 220 0 0.0
16/08/2018
4.51
 460 4.52 4.52 4.41 80 0 0.0
15/08/2018
4.52
 0 4.52 4.52 4.52 0 0 0
14/08/2018
4.52
 180 4.48 4.77 4.41 30 0 0.0
13/08/2018
4.48
 420 4.56 4.70 4.48 20 0 0.0
10/08/2018
4.56
 3,070 4.56 4.78 4.34 180 0 0.0
09/08/2018
4.56
 2,570 4.52 4.84 4.41 70 0 0.0
08/08/2018
4.52
 120 4.86 4.92 4.52 40 0 0.0
07/08/2018
4.86
 10 5.22 5.22 4.86 0 0 0
06/08/2018
5.22
 0 5.22 5.22 5.22 0 0 0
03/08/2018
5.22
 30 5.00 5.22 5.22 30 0 0.0
02/08/2018
5.00
 200 5.07 5.07 4.72 110 0 0.0
01/08/2018
5.07
 410 5.12 5.14 4.77 200 0 0.0
31/07/2018
5.12
 0 5.12 5.12 5.12 0 0 0
30/07/2018
5.12
 10 5.00 5.12 5.12 10 0 0.0
27/07/2018
5.00
 50 4.81 5.00 4.85 50 0 0.0
26/07/2018
4.81
 160 4.91 4.97 4.57 60 0 0.0
25/07/2018
4.91
 360 4.84 4.91 4.59 50 210 0.0
24/07/2018
4.84
 30 4.70 4.84 4.70 30 0 0.0
23/07/2018
4.70
 1,460 4.92 4.92 4.59 20 0 0.0
20/07/2018
4.92
 0 4.92 4.92 4.92 0 0 0
19/07/2018
4.92
 0 4.92 4.92 4.92 0 0 0
18/07/2018
4.92
 10 4.92 4.92 4.92 0 0 0
17/07/2018
4.92
 10 4.85 4.92 4.92 10 0 0.0
16/07/2018
4.85
 2,600 4.70 4.89 4.70 90 0 0.0
13/07/2018
4.70
 10 4.70 4.70 4.70 0 0 0
12/07/2018
4.70
 10 4.41 4.70 4.70 10 0 0.0
11/07/2018
4.41
 30 4.69 4.69 4.41 20 0 0.0
10/07/2018
4.69
 800 4.50 4.81 4.54 100 320 0.0
09/07/2018
4.50
 520 4.48 4.50 4.48 0 0 0
06/07/2018
4.48
 2,070 4.53 4.70 4.21 30 50 0.0
05/07/2018
4.53
 1,010 4.48 4.53 4.19 10 10 0
04/07/2018
4.48
 20 4.38 4.48 4.48 20 0 0.0
03/07/2018
4.38
 3,020 4.61 4.61 4.38 1,950 0 0.1
02/07/2018
4.61
 30 4.48 4.61 4.61 30 0 0.0
29/06/2018
4.48
 660 4.45 4.55 4.41 80 0 0.0

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