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)
14/04/2017
4.99
 2,240 4.99 5.05 4.92 10 0 0.0
13/04/2017
4.99
 8,420 5.05 5.05 4.92 20 0 0.0
12/04/2017
5.05
 10 5.03 5.05 5.05 10 0 0.0
11/04/2017
5.03
 9,980 4.92 5.03 4.92 20 0 0.0
10/04/2017
4.92
 970 5.06 5.06 4.92 30 0 0.0
07/04/2017
5.06
 40 4.92 5.06 5.06 40 0 0.0
05/04/2017
4.92
 11,490 5.03 5.05 4.92 7,030 0 0.3
04/04/2017
5.03
 6,080 5.05 5.05 4.92 720 0 0.0
03/04/2017
5.05
 7,330 5.05 5.05 4.90 30 0 0.0
31/03/2017
5.05
 3,470 5.06 5.06 4.95 2,470 0 0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2017
5.06
 30 5.02 5.06 5.06 30 0 0.0
29/03/2017
5.02
 2,170 5.06 5.06 4.86 10 0 0.0
28/03/2017
5.06
 2,980 5.05 5.26 4.99 2,950 0 0.1
27/03/2017
5.05
 10 4.90 5.05 5.05 10 0 0.0
24/03/2017
4.90
 9,120 4.93 5.02 4.86 2,640 0 0.1
23/03/2017
4.93
 5,250 4.93 4.93 4.86 250 0 0.0
22/03/2017
4.93
 12,550 4.86 4.93 4.86 10 0 0.0
21/03/2017
4.86
 5,960 4.99 4.99 4.86 110 0 0.0
20/03/2017
4.99
 9,020 4.95 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 4.93 5.06 4.88 20 0 0.0
15/03/2017
4.93
 2,930 5.05 5.05 4.93 1,710 0 0.1
14/03/2017
5.05
 6,250 5.05 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 4.93 4.93 4.86 0 2,500 -0.1
08/03/2017
4.93
 6,570 4.95 4.99 4.86 1,010 2,000 0.0
07/03/2017
4.95
 5,250 4.94 4.95 4.86 1,000 0 0.0
06/03/2017
4.94
 5,180 4.97 4.97 4.93 0 0 0
03/03/2017
4.97
 980 4.98 4.99 4.86 10 0 0.0
02/03/2017
4.98
 5,100 4.97 5.04 4.95 50 0 0.0
01/03/2017
4.97
 10,580 5.07 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 4.82 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 4.70 4.91 4.72 310 0 0.0
20/02/2017
4.70
 8,790 4.70 4.84 4.68 60 0 0.0
17/02/2017
4.70
 5,190 4.84 4.93 4.66 20 0 0.0
16/02/2017
4.84
 11,070 4.82 4.93 4.84 30 0 0.0
15/02/2017
4.82
 2,030 4.81 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 4.79 4.86 4.76 140 0 0.0
10/02/2017
4.79
 3,580 4.88 4.88 4.76 10 0 0.0
09/02/2017
4.88
 7,990 4.78 4.88 4.73 4,050 0 0.1
08/02/2017
4.78
 1,130 4.90 4.90 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 4.85 4.86 4.74 30 0 0.0
03/02/2017
4.85
 11,390 4.96 4.96 4.72 100 0 0.0
02/02/2017
4.96
 13,990 4.97 4.97 4.72 80 0 0.0
25/01/2017
4.97
 2,530 4.73 4.97 4.86 320 0 0.0
24/01/2017
4.73
 14,960 4.90 4.90 4.71 0 0 0
23/01/2017
4.90
 15,170 4.83 4.93 4.72 20 0 0.0
20/01/2017
4.83
 5,370 4.71 4.83 4.75 10 0 0.0
19/01/2017
4.71
 13,060 4.64 4.93 4.67 0 0 0
18/01/2017
4.64
 30,610 4.77 4.86 4.59 0 7,350 -0.3
17/01/2017
4.77
 31,810 5.13 5.13 4.77 10 0 0.0
16/01/2017
5.13
 11,580 5.17 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 4.91 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 4.80 4.93 4.79 200 0 0.0
05/01/2017
4.80
 590 4.68 4.86 4.66 40 0 0.0
04/01/2017
4.68
 6,380 4.72 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 4.72 4.72 4.56 70 0 0.0
29/12/2016
4.72
 1,050 4.65 4.93 4.56 50 0 0.0
28/12/2016
4.65
 3,990 4.53 4.66 4.55 70 0 0.0
27/12/2016
4.53
 1,830 4.66 4.79 4.53 50 0 0.0
26/12/2016
4.66
 30 4.65 4.66 4.56 20 0 0.0
23/12/2016
4.65
 3,540 4.56 4.66 4.56 10 0 0.0
22/12/2016
4.56
 11,860 4.72 4.75 4.56 3,060 0 0.1
21/12/2016
4.72
 90 4.59 4.72 4.52 40 0 0.0
20/12/2016
4.59
 6,710 4.72 4.85 4.59 2,440 0 0.1
19/12/2016
4.72
 14,700 4.72 4.84 4.59 20 0 0.0
16/12/2016
4.72
 3,190 4.72 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 4.58 4.85 4.32 30 0 0.0
13/12/2016
4.58
 74,390 4.93 4.99 4.58 460 0 0.0
12/12/2016
4.93
 7,730 4.95 5.01 4.72 80 0 0.0
09/12/2016
4.95
 13,700 5.03 5.03 4.87 40 0 0.0
08/12/2016
5.03
 1,490 4.99 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 5.02 5.02 4.86 10 0 0.0
05/12/2016
5.02
 19,290 5.05 5.13 4.99 19,100 0 0.7
02/12/2016
5.05
 6,190 4.95 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 5.28 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 5.59 5.67 5.67 60 0 0.0
25/11/2016
5.59
 10,180 5.60 5.80 5.30 60 0 0.0
24/11/2016
5.60
 4,910 5.61 5.99 5.41 50 0 0.0
23/11/2016
5.61
 2,820 5.67 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 5.84 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 5.91 5.91 5.76 10 130 0.0
17/11/2016
5.91
 960 5.93 5.93 5.74 10 0 0.0

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