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

31.10
0.05
(0.16%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
5.51
 1,770 5.51 5.51 5.43 0 0 0
30/07/2020
5.51
 5,180 5.44 5.58 5.44 20 0 0.0
29/07/2020
5.44
 1,580 5.47 5.47 5.42 20 0 0.0
28/07/2020
5.47
 2,160 5.47 5.47 5.42 0 0 0
27/07/2020
5.47
 18,050 5.51 5.51 5.31 40 0 0.0
24/07/2020
5.51
 21,420 5.43 5.51 5.23 10 0 0.0
23/07/2020
5.43
 2,250 5.44 5.58 5.42 10 0 0.0
22/07/2020
5.44
 380 5.77 5.77 5.44 300 0 0.0
21/07/2020
5.77
 50 5.56 5.77 5.77 50 0 0.0
20/07/2020
5.56
 3,640 5.58 5.85 5.56 2,730 0 0.1
17/07/2020
5.58
 3,470 5.56 5.58 5.51 700 0 0.0
16/07/2020
5.56
 790 5.48 5.56 5.48 110 0 0.0
15/07/2020
5.48
 1,960 5.51 5.58 5.48 950 0 0.0
14/07/2020
5.51
 4,510 5.43 5.51 5.44 1,570 0 0.0
13/07/2020
5.43
 3,560 5.58 5.58 5.43 2,000 0 0.1
10/07/2020
5.58
 4,040 5.58 5.58 5.42 0 0 0
09/07/2020
5.58
 7,310 5.47 5.67 5.18 30 0 0.0
08/07/2020
5.47
 270 5.40 5.50 5.15 30 0 0.0
07/07/2020
5.40
 5,060 5.31 5.40 5.14 2,910 0 0.1
06/07/2020
5.31
 8,470 5.14 5.42 5.14 6,980 0 0.2
03/07/2020
5.14
 6,710 5.01 5.22 4.99 50 0 0.0
02/07/2020
5.01
 70 5.14 5.35 5.01 40 0 0.0
01/07/2020
5.14
 90 5.36 5.60 5.14 80 0 0.0
30/06/2020
5.36
 40 5.06 5.36 5.36 40 0 0.0
29/06/2020
5.06
 90 5.06 5.38 4.91 20 0 0.0
26/06/2020
5.06
 1,020 5.42 5.60 5.06 10 0 0.0
25/06/2020
5.42
 8,180 5.40 5.42 5.23 6,680 0 0.2
24/06/2020
5.40
 4,710 5.51 5.78 5.23 10 0 0.0
23/06/2020
5.51
 110 5.51 5.51 5.42 10 0 0.0
22/06/2020
5.51
 1,630 5.18 5.52 5.14 130 0 0.0
19/06/2020
5.18
 5,660 5.05 5.40 5.05 1,010 0 0.0
18/06/2020
5.05
 3,220 4.94 5.11 4.98 40 0 0.0
17/06/2020
4.94
 3,110 4.93 5.11 4.93 110 0 0.0
16/06/2020
4.93
 50 4.89 5.13 4.91 40 0 0.0
15/06/2020
4.89
 3,910 4.96 4.98 4.89 2,780 0 0.1
12/06/2020
4.96
 630 5.04 5.04 4.96 0 0 0
11/06/2020
5.04
 5,140 4.98 5.05 4.96 10 0 0.0
10/06/2020
4.98
 670 4.98 5.06 4.96 10 0 0.0
09/06/2020
4.98
 20 5.14 5.14 4.98 0 0 0
08/06/2020
5.14
 1,410 5.04 5.14 4.96 50 0 0.0
05/06/2020
5.04
 3,420 4.87 5.14 4.87 400 0 0.0
04/06/2020
4.87
 810 4.89 5.14 4.87 10 0 0.0
03/06/2020
4.89
 50 5.00 5.00 4.89 0 0 0
02/06/2020
5.00
 720 5.00 5.00 5.00 0 0 0
01/06/2020
5.00
 710 5.00 5.14 4.87 100 0 0.0
29/05/2020
5.00
 230 5.00 5.15 5.00 10 0 0.0
28/05/2020
5.00
 940 4.72 5.00 4.54 40 0 0.0
27/05/2020
4.72
 60 4.92 5.21 4.72 10 0 0.0
26/05/2020
4.92
 50 4.93 5.23 4.92 10 0 0.0
25/05/2020
4.93
 190 5.07 5.23 4.90 70 0 0.0
22/05/2020
5.07
 190 5.09 5.09 5.07 100 0 0.0
21/05/2020
5.09
 250 5.04 5.23 5.05 20 0 0.0
20/05/2020
5.04
 420 4.89 5.04 4.89 10 0 0.0
19/05/2020
4.89
 2,100 4.87 5.05 4.87 10 580 -0.0
18/05/2020
4.87
 1,220 4.80 5.09 4.80 70 0 0.0
15/05/2020
4.80
 580 4.79 5.05 4.80 20 0 0.0
14/05/2020
4.79
 1,410 5.02 5.33 4.75 250 0 0.0
13/05/2020
5.02
 140 5.02 5.02 5.02 140 0 0.0
12/05/2020
5.02
 6,980 5.00 5.14 4.96 90 0 0.0
11/05/2020
5.00
 4,060 4.87 5.00 4.80 20 0 0.0
08/05/2020
4.87
 5,290 4.75 4.96 4.78 50 0 0.0
07/05/2020
4.75
 5,920 4.71 4.84 4.71 10 0 0.0
06/05/2020
4.71
 4,520 4.64 4.91 4.64 220 0 0.0
05/05/2020
4.64
 650 4.62 4.64 4.51 0 0 0
04/05/2020
4.62
 960 4.58 4.87 4.55 10 0 0.0
29/04/2020
4.58
 700 4.60 4.60 4.55 10 0 0.0
28/04/2020
4.60
 1,810 4.42 4.69 4.48 30 0 0.0
27/04/2020
4.42
 2,100 4.44 4.44 4.40 0 0 0
24/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
23/04/2020
4.44
 610 4.42 4.46 4.42 30 0 0.0
22/04/2020
4.42
 1,940 4.48 4.48 4.27 10 0 0.0
21/04/2020
4.48
 110 4.42 4.60 4.48 10 0 0.0
20/04/2020
4.42
 2,110 4.51 4.51 4.42 0 0 0
17/04/2020
4.51
 1,750 4.46 4.51 4.44 10 0 0.0
16/04/2020
4.46
 40 4.51 4.51 4.46 0 0 0
15/04/2020
4.51
 3,390 4.51 4.58 4.48 80 0 0.0
14/04/2020
4.51
 1,250 4.58 4.58 4.51 0 0 0
13/04/2020
4.58
 6,080 4.51 4.69 4.49 30 930 -0.0
10/04/2020
4.51
 190 4.51 4.51 4.51 0 190 -0.0
09/04/2020
4.51
 2,170 4.60 4.60 4.42 0 2,160 -0.1
08/04/2020
4.60
 110 4.51 4.60 4.51 80 0 0.0
07/04/2020
4.51
 4,630 4.51 4.66 4.44 10 0 0.0
06/04/2020
4.51
 970 4.51 4.51 4.46 0 0 0
03/04/2020
4.51
 20 4.40 4.51 4.40 10 0 0.0
01/04/2020
4.40
 33,800 4.35 4.42 4.33 20 0 0.0
31/03/2020
4.35
 2,860 4.51 4.51 4.24 10 1,000 -0.0
30/03/2020
4.51
 1,020 4.33 4.51 4.48 10 0 0.0
27/03/2020
4.33
 1,660 4.58 4.69 4.33 20 0 0.0
26/03/2020
4.58
 20 4.58 4.58 4.58 20 0 0.0
25/03/2020
4.58
 30 4.53 4.58 4.58 30 0 0.0
24/03/2020
4.53
 1,020 4.51 4.58 4.53 20 0 0.0
23/03/2020
4.51
 40 4.42 4.60 4.12 30 0 0.0
20/03/2020
4.42
 2,340 4.68 4.68 4.42 10 0 0.0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2020
4.68
 30 4.51 4.68 4.68 30 0 0.0
18/03/2020
4.51
 1,170 4.37 4.58 4.51 30 0 0.0
17/03/2020
4.37
 110 4.27 4.44 4.34 0 0 0
16/03/2020
4.27
 4,630 4.34 4.60 4.27 20 0 0.0
13/03/2020
4.34
 550 4.58 4.58 4.34 30 0 0.0
12/03/2020
4.58
 1,210 4.50 4.58 4.50 200 0 0.0
11/03/2020
4.50
 3,130 4.51 4.51 4.34 30 120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |