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)
21/03/2017
4.86
 5,960 4.93 4.98 4.86 110 0 0.0
20/03/2017
4.99
 9,020 5.06 5.06 4.86 60 0 0.0
17/03/2017
4.95
 3,710 4.99 4.99 4.86 110 0 0.0
16/03/2017
4.99
 2,130 5.06 5.06 4.88 20 0 0.0
15/03/2017
4.93
 2,930 4.93 5.05 4.93 1,710 0 0.1
14/03/2017
5.05
 6,250 5.06 5.09 5.05 3,010 0 0.1
13/03/2017
5.05
 17,580 4.91 5.05 4.86 20 0 0.0
10/03/2017
4.91
 4,840 4.91 4.91 4.86 40 1,500 -0.1
09/03/2017
4.91
 4,990 4.87 4.91 4.86 0 2,500 -0.1
08/03/2017
4.93
 6,570 4.99 4.99 4.86 1,010 2,000 0.0
07/03/2017
4.95
 5,250 4.90 4.95 4.86 1,000 0 0.0
06/03/2017
4.94
 5,180 4.93 4.97 4.93 0 0 0
03/03/2017
4.97
 980 4.86 4.99 4.86 10 0 0.0
02/03/2017
4.98
 5,100 5.04 5.04 4.95 50 0 0.0
01/03/2017
4.97
 10,580 5.05 5.07 4.93 1,540 0 0.1
28/02/2017
5.07
 2,210 5.02 5.09 4.93 70 0 0.0
27/02/2017
5.02
 9,630 5.02 5.06 4.90 100 0 0.0
24/02/2017
4.82
 25,250 4.76 4.99 4.76 240 1,400 0.0
23/02/2017
4.76
 2,540 4.86 4.86 4.76 0 0 0
22/02/2017
4.86
 5,810 4.86 4.86 4.84 1,700 0 0.1
21/02/2017
4.86
 6,500 4.72 4.91 4.72 310 0 0.0
20/02/2017
4.70
 8,790 4.84 4.84 4.68 60 0 0.0
17/02/2017
4.70
 5,190 4.93 4.93 4.66 20 0 0.0
16/02/2017
4.84
 11,070 4.84 4.93 4.84 30 0 0.0
15/02/2017
4.82
 2,030 4.75 4.82 4.75 110 0 0.0
14/02/2017
4.81
 13,000 4.86 4.86 4.75 1,170 0 0.0
13/02/2017
4.86
 6,460 4.86 4.86 4.76 140 0 0.0
10/02/2017
4.79
 3,580 4.86 4.86 4.76 10 0 0.0
09/02/2017
4.88
 7,990 4.80 4.88 4.73 4,050 0 0.1
08/02/2017
4.78
 1,130 4.80 4.80 4.75 10 300 0.0
07/02/2017
4.90
 23,210 4.80 4.90 4.72 1,710 0 0.1
06/02/2017
4.80
 5,200 4.86 4.86 4.74 30 0 0.0
03/02/2017
4.85
 11,390 4.93 4.95 4.72 100 0 0.0
02/02/2017
4.96
 13,990 4.93 4.96 4.72 80 0 0.0
25/01/2017
4.97
 2,530 4.86 4.97 4.86 320 0 0.0
24/01/2017
4.73
 14,960 4.86 4.86 4.71 0 0 0
23/01/2017
4.90
 15,170 4.86 4.93 4.72 20 0 0.0
20/01/2017
4.83
 5,370 4.83 4.83 4.75 10 0 0.0
19/01/2017
4.71
 13,060 4.67 4.93 4.67 0 0 0
18/01/2017
4.64
 30,610 4.59 4.86 4.59 0 7,350 -0.3
17/01/2017
4.77
 31,810 4.87 4.93 4.77 10 0 0.0
16/01/2017
5.13
 11,580 5.29 5.33 4.99 0 0 0
13/01/2017
5.17
 5,400 5.05 5.20 4.99 50 0 0.0
12/01/2017
5.05
 5,540 4.97 5.05 4.95 0 0 0
11/01/2017
4.97
 7,770 4.97 5.05 4.86 30 0 0.0
10/01/2017
4.97
 5,300 4.97 4.98 4.88 20 0 0.0
09/01/2017
4.91
 4,830 4.88 4.97 4.86 150 0 0.0
06/01/2017
4.88
 7,460 4.79 4.93 4.79 200 0 0.0
05/01/2017
4.80
 590 4.72 4.86 4.66 40 0 0.0
04/01/2017
4.68
 6,380 4.62 4.86 4.62 120 0 0.0
03/01/2017
4.72
 1,820 4.70 4.83 4.66 20 90 0.0
30/12/2016
4.70
 2,910 4.59 4.70 4.56 70 0 0.0
29/12/2016
4.72
 1,050 4.66 4.93 4.56 50 0 0.0
28/12/2016
4.65
 3,990 4.66 4.66 4.55 70 0 0.0
27/12/2016
4.53
 1,830 4.78 4.79 4.53 50 0 0.0
26/12/2016
4.66
 30 4.66 4.66 4.56 20 0 0.0
23/12/2016
4.65
 3,540 4.66 4.66 4.56 10 0 0.0
22/12/2016
4.56
 11,860 4.73 4.75 4.56 3,060 0 0.1
21/12/2016
4.72
 90 4.72 4.72 4.52 40 0 0.0
20/12/2016
4.59
 6,710 4.85 4.85 4.59 2,440 0 0.1
19/12/2016
4.72
 14,700 4.84 4.84 4.59 20 0 0.0
16/12/2016
4.72
 3,190 4.71 4.84 4.59 80 0 0.0
15/12/2016
4.72
 6,400 4.71 4.84 4.71 30 0 0.0
14/12/2016
4.71
 21,130 4.85 4.85 4.32 30 0 0.0
13/12/2016
4.58
 74,390 4.99 4.99 4.58 460 0 0.0
12/12/2016
4.93
 7,730 5.01 5.01 4.72 80 0 0.0
09/12/2016
4.95
 13,700 5.02 5.02 4.87 40 0 0.0
08/12/2016
5.03
 1,490 5.06 5.06 4.99 10 0 0.0
07/12/2016
4.99
 5,740 4.86 5.04 4.86 30 1,000 0.0
06/12/2016
4.86
 2,840 4.93 4.97 4.86 10 0 0.0
05/12/2016
5.02
 19,290 5.13 5.13 4.99 19,100 0 0.7
02/12/2016
5.05
 6,190 4.91 5.06 4.83 30 0 0.0
01/12/2016
4.95
 10,300 5.01 5.13 4.93 10 400 0.0
30/11/2016
5.01
 122,430 5.13 5.47 4.91 2,130 0 0.1
29/11/2016
5.28
 6,690 5.67 5.67 5.28 10 0 0.0
28/11/2016
5.67
 60 5.67 5.67 5.67 60 0 0.0
25/11/2016
5.59
 10,180 5.53 5.80 5.30 60 0 0.0
24/11/2016
5.60
 4,910 5.99 5.99 5.41 50 0 0.0
23/11/2016
5.61
 2,820 5.80 5.82 5.61 290 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2016
5.67
 10,030 5.92 6.05 5.67 1,310 0 0.1
21/11/2016
5.84
 8,750 5.87 5.87 5.81 10 0 0.0
18/11/2016
5.87
 140 5.76 5.87 5.76 10 130 0.0
17/11/2016
5.91
 960 5.75 5.91 5.74 10 0 0.0
16/11/2016
5.93
 260 5.93 6.00 5.93 260 200 0.0
15/11/2016
5.93
 6,940 5.75 5.93 5.75 10 70 0.0
14/11/2016
5.93
 8,200 5.76 5.93 5.74 40 4,800 -0.2
11/11/2016
5.76
 35,600 6.01 6.13 5.76 40 30,700 -1.4
10/11/2016
6.12
 4,170 6.26 6.26 6.00 100 0 0.0
09/11/2016
6.06
 16,960 6.18 6.18 5.82 6,850 100 0.3
08/11/2016
6.13
 11,330 6.12 6.19 6.06 30 0 0.0
07/11/2016
6.06
 11,940 5.93 6.17 5.91 2,670 0 0.1
04/11/2016
5.90
 2,230 5.87 5.93 5.78 20 0 0.0
03/11/2016
5.80
 12,750 5.87 6.00 5.70 540 150 0.0
02/11/2016
5.93
 36,510 5.74 5.96 5.74 5,740 0 0.3
01/11/2016
5.74
 31,390 5.80 5.87 5.58 1,250 0 0.1
31/10/2016
5.96
 19,270 5.96 6.08 5.87 20 2,000 -0.1
28/10/2016
6.08
 6,070 6.00 6.09 6.00 0 340 0.0
27/10/2016
6.00
 10,000 6.23 6.26 5.97 0 1,730 -0.1
26/10/2016
5.87
 51,180 5.88 5.96 5.66 10 140 0.0
25/10/2016
6.06
 26,920 6.39 6.39 6.06 20 4,280 -0.2

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