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
28.40
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.40
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.40
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.40
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.40
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.40
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.40
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
4.91
 990 4.92 4.92 4.71 10 0 0.0
29/12/2017
4.77
 30 4.77 4.77 4.77 0 0 0
28/12/2017
4.77
 880 4.65 4.77 4.65 10 0 0.0
27/12/2017
4.78
 180 4.68 4.90 4.68 0 0 0
26/12/2017
4.86
 1,060 4.78 4.86 4.78 10 700 0.0
25/12/2017
4.92
 1,680 4.71 4.93 4.71 10 0 0.0
22/12/2017
4.92
 130 4.65 4.92 4.65 30 0 0.0
21/12/2017
4.90
 50 4.92 4.92 4.90 30 0 0.0
20/12/2017
4.86
 7,490 4.78 4.86 4.77 20 0 0.0
19/12/2017
4.78
 9,810 4.81 4.81 4.73 10 0 0.0
18/12/2017
4.72
 4,340 5.07 5.07 4.72 20 0 0.0
15/12/2017
4.86
 220 5.07 5.07 4.86 170 0 0.0
14/12/2017
4.78
 2,990 4.92 4.92 4.78 30 450 0.0
13/12/2017
4.92
 1,030 5.06 5.06 4.72 150 880 0.0
12/12/2017
4.78
 16,060 4.93 4.93 4.78 20 2,000 -0.1
11/12/2017
4.90
 4,540 4.79 4.93 4.74 30 300 0.0
08/12/2017
4.79
 19,080 4.78 4.79 4.74 30 18,300 -0.6
07/12/2017
4.78
 4,890 4.79 4.79 4.52 70 2,010 -0.1
06/12/2017
4.79
 2,400 4.78 4.79 4.45 30 2,020 -0.1
05/12/2017
4.78
 17,160 4.78 4.79 4.71 13,020 1,530 0.4
04/12/2017
4.78
 12,560 4.94 4.94 4.78 12,000 30 0.4
01/12/2017
4.94
 4,920 5.18 5.18 4.86 30 2,000 -0.1
30/11/2017
5.07
 3,330 5.14 5.21 4.93 160 2,000 -0.1
29/11/2017
4.93
 5,750 4.97 4.97 4.69 30 4,390 -0.1
28/11/2017
4.76
 8,510 4.70 4.76 4.64 5,190 2,000 0.1
27/11/2017
4.61
 9,520 4.57 4.62 4.50 50 2,000 -0.1
24/11/2017
4.50
 5,470 4.46 4.59 4.26 650 960 0.0
23/11/2017
4.53
 7,770 4.78 4.78 4.45 20 0 0.0
22/11/2017
4.78
 6,190 4.59 4.86 4.56 410 2,000 -0.1
21/11/2017
4.90
 3,930 4.91 4.91 4.56 110 2,000 -0.1
20/11/2017
4.90
 2,470 4.91 4.91 4.59 40 10 0.0
17/11/2017
4.93
 1,120 4.93 5.00 4.93 20 0 0.0
16/11/2017
5.01
 10,770 4.80 5.06 4.80 210 3,100 -0.1
15/11/2017
4.83
 2,970 4.83 5.19 4.67 60 2,000 -0.1
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.00
 7,440 5.07 5.07 4.93 30 1,970 -0.1
13/11/2017
4.87
 3,320 4.79 5.12 4.79 50 10 0.0
10/11/2017
4.79
 1,130 5.13 5.13 4.79 10 10 0
09/11/2017
5.08
 390 5.09 5.36 5.05 40 0 0.0
08/11/2017
5.10
 9,940 5.06 5.10 5.06 120 10 0.0
07/11/2017
5.02
 2,220 5.12 5.12 4.95 20 0 0.0
06/11/2017
5.05
 4,050 5.16 5.16 4.83 50 2,000 -0.1
03/11/2017
4.98
 8,410 5.27 5.31 4.82 4,250 700 0.1
02/11/2017
5.18
 1,270 5.33 5.33 5.18 10 540 0.0
01/11/2017
5.18
 6,700 5.20 5.33 5.17 50 0 0.0
31/10/2017
5.13
 2,110 5.33 5.33 4.83 1,650 2,000 0.0
30/10/2017
5.18
 6,420 5.19 5.33 4.97 80 2,000 -0.1
27/10/2017
5.33
 1,050 5.33 5.33 5.27 10 1,040 0.0
26/10/2017
5.35
 880 5.47 5.47 5.33 30 0 0.0
25/10/2017
5.40
 2,030 5.59 5.59 5.06 30 2,010 -0.1
24/10/2017
5.35
 1,570 5.36 5.36 5.35 0 0 0
23/10/2017
5.45
 350 5.45 5.47 5.40 40 10 0.0
20/10/2017
5.51
 1,810 5.40 5.53 5.40 30 450 0.0
19/10/2017
5.54
 3,650 5.47 5.54 5.33 20 2,000 -0.1
18/10/2017
5.58
 6,590 5.47 5.58 5.20 190 2,000 -0.1
17/10/2017
5.59
 6,780 5.61 5.61 5.27 120 1,540 -0.1
16/10/2017
5.61
 1,910 5.61 5.61 5.47 10 1,500 -0.1
13/10/2017
5.67
 520 5.68 5.68 5.47 20 0 0.0
12/10/2017
5.69
 1,550 5.73 5.73 5.33 20 1,500 -0.1
11/10/2017
5.73
 1,020 5.73 5.73 5.61 150 0 0.0
10/10/2017
5.74
 1,520 5.80 5.80 5.29 30 1,500 -0.1
09/10/2017
5.68
 4,560 5.61 5.68 5.54 20 2,500 -0.1
06/10/2017
5.68
 20 5.73 5.73 5.68 10 0 0.0
05/10/2017
5.64
 130 5.65 5.65 5.54 10 20 0.0
04/10/2017
5.68
 30 5.68 5.68 5.68 30 10 0.0
03/10/2017
5.61
 2,420 5.59 5.81 5.59 60 1,530 -0.1
02/10/2017
5.61
 4,750 5.54 5.68 5.54 90 1,980 -0.1
29/09/2017
5.60
 110 5.50 5.60 5.50 80 0 0.0
28/09/2017
5.68
 3,000 5.73 5.73 5.67 20 1,440 -0.1
27/09/2017
5.73
 1,470 5.74 5.74 5.33 30 1,450 -0.1
26/09/2017
5.72
 1,790 5.72 5.72 5.22 350 1,440 0.0
25/09/2017
5.61
 1,070 5.74 5.74 5.28 20 660 0.0
22/09/2017
5.68
 640 5.68 5.74 5.68 10 440 0.0
21/09/2017
5.74
 3,520 5.74 5.74 5.35 950 3,320 -0.1
20/09/2017
5.74
 5,900 5.81 5.81 5.64 30 1,810 -0.1
19/09/2017
5.74
 4,210 5.80 5.80 5.64 30 1,620 -0.1
18/09/2017
5.80
 5,670 5.81 5.88 5.68 1,660 2,000 0.0
15/09/2017
5.81
 0 5.81 5.81 5.81 0 0 0
14/09/2017
5.81
 27,790 5.81 5.81 5.64 130 5,480 -0.2
13/09/2017
5.73
 620 5.88 5.88 5.69 10 110 0.0
12/09/2017
5.69
 750 5.88 5.88 5.69 260 250 0.0
11/09/2017
5.69
 13,180 5.91 5.91 5.65 20 1,440 -0.1
08/09/2017
5.88
 1,210 5.88 5.88 5.88 1,210 0 0.1
07/09/2017
5.65
 3,370 5.74 6.02 5.65 310 10 0.0
06/09/2017
5.65
 3,020 5.74 5.74 5.65 1,010 0 0.0
05/09/2017
5.73
 3,160 5.64 5.74 5.64 1,170 1,360 0.0
01/09/2017
5.68
 18,960 5.68 5.69 5.61 730 0 0.0
31/08/2017
5.58
 16,110 5.77 5.77 5.55 1,050 0 0.0
30/08/2017
5.66
 5,280 5.61 5.81 5.57 1,210 0 0.0
29/08/2017
5.68
 33,090 5.74 5.81 5.48 1,070 0 0.0
28/08/2017
5.58
 33,530 5.60 5.60 5.48 2,020 0 0.1
25/08/2017
5.60
 32,320 5.74 5.74 5.48 1,740 0 0.1
24/08/2017
5.61
 3,300 5.61 5.67 5.61 300 0 0.0
23/08/2017
5.68
 1,000 5.70 5.70 5.68 1,000 0 0.0
22/08/2017
5.68
 1,160 5.77 5.77 5.68 1,010 500 0.0
21/08/2017
5.68
 7,860 5.43 5.77 5.43 1,020 3,700 -0.1
18/08/2017
5.68
 1,010 5.74 5.74 5.68 1,010 1,000 0.0
17/08/2017
5.64
 3,050 5.77 5.77 5.48 1,360 700 0.0
16/08/2017
5.72
 2,010 5.77 5.77 5.72 1,000 350 0.0
15/08/2017
5.77
 2,020 5.74 5.80 5.72 2,020 0 0.1
14/08/2017
5.80
 660 5.81 5.81 5.80 160 0 0.0

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