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

36.40
-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)
03/03/2017
5.17
 980 5.19 5.20 5.06 10 0 0.0
02/03/2017
5.19
 5,100 5.17 5.25 5.15 50 0 0.0
01/03/2017
5.17
 10,580 5.28 5.28 5.13 1,540 0 0.1
28/02/2017
5.28
 2,210 5.23 5.31 5.14 70 0 0.0
27/02/2017
5.23
 9,630 5.02 5.27 5.10 100 0 0.0
24/02/2017
5.02
 25,250 4.96 5.20 4.96 240 1,400 -0.0
23/02/2017
4.96
 2,540 5.06 5.06 4.96 0 0 0
22/02/2017
5.06
 5,810 5.06 5.06 5.05 1,700 0 0.1
21/02/2017
5.06
 6,500 4.89 5.12 4.92 310 0 0.0
20/02/2017
4.89
 8,790 4.89 5.05 4.88 60 0 0.0
17/02/2017
4.89
 5,190 5.05 5.13 4.85 20 0 0.0
16/02/2017
5.05
 11,070 5.02 5.13 5.05 30 0 0.0
15/02/2017
5.02
 2,030 5.01 5.02 4.95 110 0 0.0
14/02/2017
5.01
 13,000 5.06 5.06 4.95 1,170 0 0.0
13/02/2017
5.06
 6,460 4.99 5.06 4.96 140 0 0.0
10/02/2017
4.99
 3,580 5.09 5.09 4.96 10 0 0.0
09/02/2017
5.09
 7,990 4.98 5.09 4.93 4,050 0 0.1
08/02/2017
4.98
 1,130 5.10 5.10 4.95 10 300 -0.0
07/02/2017
5.10
 23,210 5.01 5.10 4.92 1,710 0 0.1
06/02/2017
5.01
 5,200 5.05 5.06 4.94 30 0 0.0
03/02/2017
5.05
 11,390 5.17 5.17 4.92 100 0 0.0
02/02/2017
5.17
 13,990 5.17 5.17 4.92 80 0 0.0
25/01/2017
5.17
 2,530 4.93 5.17 5.06 320 0 0.0
24/01/2017
4.93
 14,960 5.10 5.10 4.91 0 0 0
23/01/2017
5.10
 15,170 5.03 5.13 4.92 20 0 0.0
20/01/2017
5.03
 5,370 4.91 5.03 4.95 10 0 0.0
19/01/2017
4.91
 13,060 4.84 5.13 4.86 0 0 0
18/01/2017
4.84
 30,610 4.97 5.06 4.78 0 7,350 -0.3
17/01/2017
4.97
 31,810 5.34 5.34 4.97 10 0 0.0
16/01/2017
5.34
 11,580 5.38 5.55 5.20 0 0 0
13/01/2017
5.38
 5,400 5.26 5.41 5.20 50 0 0.0
12/01/2017
5.26
 5,540 5.17 5.26 5.16 0 0 0
11/01/2017
5.17
 7,770 5.17 5.27 5.06 30 0 0.0
10/01/2017
5.17
 5,300 5.12 5.19 5.09 20 0 0.0
09/01/2017
5.12
 4,830 5.09 5.17 5.06 150 0 0.0
06/01/2017
5.09
 7,460 5.01 5.13 4.99 200 0 0.0
05/01/2017
5.01
 590 4.87 5.06 4.85 40 0 0.0
04/01/2017
4.87
 6,380 4.92 5.06 4.82 120 0 0.0
03/01/2017
4.92
 1,820 4.89 5.03 4.85 20 90 -0.0
30/12/2016
4.89
 2,910 4.92 4.92 4.75 70 0 0.0
29/12/2016
4.92
 1,050 4.84 5.13 4.75 50 0 0.0
28/12/2016
4.84
 3,990 4.72 4.85 4.74 70 0 0.0
27/12/2016
4.72
 1,830 4.85 4.99 4.72 50 0 0.0
26/12/2016
4.85
 30 4.84 4.85 4.75 20 0 0.0
23/12/2016
4.84
 3,540 4.75 4.85 4.75 10 0 0.0
22/12/2016
4.75
 11,860 4.91 4.95 4.75 3,060 0 0.1
21/12/2016
4.91
 90 4.78 4.91 4.71 40 0 0.0
20/12/2016
4.78
 6,710 4.92 5.05 4.78 2,440 0 0.1
19/12/2016
4.92
 14,700 4.92 5.04 4.78 20 0 0.0
16/12/2016
4.92
 3,190 4.92 5.04 4.78 80 0 0.0
15/12/2016
4.92
 6,400 4.91 5.05 4.91 30 0 0.0
14/12/2016
4.91
 21,130 4.77 5.05 4.50 30 0 0.0
13/12/2016
4.77
 74,390 5.13 5.20 4.77 460 0 0.0
12/12/2016
5.13
 7,730 5.16 5.22 4.92 80 0 0.0
09/12/2016
5.16
 13,700 5.24 5.24 5.08 40 0 0.0
08/12/2016
5.24
 1,490 5.20 5.27 5.20 10 0 0.0
07/12/2016
5.20
 5,740 5.06 5.25 5.06 30 1,000 -0.0
06/12/2016
5.06
 2,840 5.23 5.23 5.06 10 0 0.0
05/12/2016
5.23
 19,290 5.26 5.34 5.20 19,100 0 0.7
02/12/2016
5.26
 6,190 5.16 5.27 5.03 30 0 0.0
01/12/2016
5.16
 10,300 5.22 5.34 5.13 10 400 -0.0
30/11/2016
5.22
 122,430 5.50 5.69 5.12 2,130 0 0.1
29/11/2016
5.50
 6,690 5.91 5.91 5.50 10 0 0.0
28/11/2016
5.91
 60 5.83 5.91 5.91 60 0 0.0
25/11/2016
5.83
 10,180 5.83 6.05 5.53 60 0 0.0
24/11/2016
5.83
 4,910 5.85 6.24 5.64 50 0 0.0
23/11/2016
5.85
 2,820 5.91 6.06 5.85 290 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2016
5.91
 10,030 6.09 6.30 5.91 1,310 0 0.1
21/11/2016
6.09
 8,750 6.12 6.12 6.05 10 0 0.0
18/11/2016
6.12
 140 6.16 6.16 6.01 10 130 -0.0
17/11/2016
6.16
 960 6.18 6.18 5.98 10 0 0.0
16/11/2016
6.18
 260 6.18 6.25 6.18 260 200 0.0
15/11/2016
6.18
 6,940 6.18 6.18 5.99 10 70 -0.0
14/11/2016
6.18
 8,200 6.01 6.18 5.98 40 4,800 -0.2
11/11/2016
6.01
 35,600 6.38 6.39 6.01 40 30,700 -1.4
10/11/2016
6.38
 4,170 6.32 6.52 6.25 100 0 0.0
09/11/2016
6.32
 16,960 6.39 6.44 6.06 6,850 100 0.3
08/11/2016
6.39
 11,330 6.32 6.45 6.32 30 0 0.0
07/11/2016
6.32
 11,940 6.14 6.43 6.16 2,670 0 0.1
04/11/2016
6.14
 2,230 6.05 6.18 6.02 20 0 0.0
03/11/2016
6.05
 12,750 6.18 6.25 5.94 540 150 0.0
02/11/2016
6.18
 36,510 5.98 6.21 5.98 5,740 0 0.3
01/11/2016
5.98
 31,390 6.21 6.21 5.82 1,250 0 0.1
31/10/2016
6.21
 19,270 6.33 6.33 6.12 20 2,000 -0.1
28/10/2016
6.33
 6,070 6.25 6.35 6.25 0 340 -0.0
27/10/2016
6.25
 10,000 6.12 6.52 6.22 0 1,730 -0.1
26/10/2016
6.12
 51,180 6.32 6.32 5.90 10 140 -0.0
25/10/2016
6.32
 26,920 6.79 6.79 6.32 20 4,280 -0.2
24/10/2016
6.79
 18,140 7.00 7.00 6.60 570 500 0.0
21/10/2016
7.00
 5,270 7.11 7.11 6.93 10 0 0.0
20/10/2016
7.11
 18,720 7.07 7.12 7.00 70 1,100 -0.1
19/10/2016
7.07
 7,560 7.20 7.22 6.86 130 900 -0.0
18/10/2016
7.20
 8,690 7.24 7.24 7.13 0 0 0
17/10/2016
7.24
 3,230 7.26 7.34 7.20 1,000 0 0.1
14/10/2016
7.26
 29,220 7.20 7.41 7.24 3,810 1,600 0.1
13/10/2016
7.20
 6,400 7.00 7.20 7.07 20 0 0.0
12/10/2016
7.00
 16,890 7.20 7.28 6.93 10 4,100 -0.2
11/10/2016
7.20
 27,170 7.20 7.20 6.73 550 0 0.0
10/10/2016
7.20
 9,730 7.32 7.41 7.19 1,000 0 0.1
07/10/2016
7.32
 22,310 7.38 7.41 7.20 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |