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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
8.45
 11,700 8.43 8.52 8.43 8,100 4,500 0.2
25/01/2021
8.43
 16,500 7.88 8.43 7.88 4,700 500 0.2
22/01/2021
7.88
 11,500 8.39 8.46 7.88 0 9,000 -0.4
21/01/2021
8.39
 6,400 8.65 9.04 8.30 700 6,000 -0.2
20/01/2021
8.65
 5,900 8.65 8.66 8.08 100 3,700 -0.2
19/01/2021
8.65
 2,700 9.24 9.42 8.65 1,000 600 0.0
18/01/2021
9.24
 700 9.24 9.79 8.72 600 100 0.0
15/01/2021
9.24
 12,500 9.06 9.24 8.70 5,200 0 0.3
14/01/2021
9.06
 68,200 8.54 9.12 8.66 65,200 800 3.2
13/01/2021
8.54
 11,500 8.45 9.03 8.43 10,600 0 0.5
12/01/2021
8.45
 14,600 8.43 8.52 7.84 5,100 7,100 -0.1
11/01/2021
8.43
 3,100 8.94 8.94 8.35 0 100 -0.0
08/01/2021
8.94
 40,000 8.36 8.94 8.34 25,200 0 1.2
07/01/2021
8.36
 25,600 7.81 8.36 7.97 14,300 1,100 0.6
06/01/2021
7.81
 15,900 7.76 8.16 7.76 8,800 0 0.4
05/01/2021
7.76
 61,800 7.25 7.76 7.26 49,200 6,900 1.8
04/01/2021
7.25
 5,200 7.07 7.25 6.85 100 900 -0.0
31/12/2020
7.07
 6,760 6.76 7.07 6.81 5,440 90 0.2
30/12/2020
6.76
 6,130 6.73 6.89 6.72 2,080 0 0.1
29/12/2020
6.73
 420 6.94 6.96 6.73 0 0 0
28/12/2020
6.94
 4,010 6.72 6.94 6.34 900 10 0.0
25/12/2020
6.72
 8,230 6.56 6.89 6.71 1,400 10 0.1
24/12/2020
6.56
 9,150 6.85 7.05 6.44 850 0 0.0
23/12/2020
6.85
 750 6.90 7.23 6.80 410 0 0.0
22/12/2020
6.90
 15,240 6.45 6.90 6.45 10,240 1,000 0.4
21/12/2020
6.45
 23,280 6.04 6.45 5.98 19,240 1,400 0.6
18/12/2020
6.04
 9,450 5.80 6.04 5.91 540 4,890 -0.1
17/12/2020
5.80
 13,330 6.00 6.00 5.80 2,600 0 0.1
16/12/2020
6.00
 2,630 6.06 6.06 5.98 300 0 0.0
15/12/2020
6.06
 1,790 5.98 6.06 5.98 50 1,720 -0.1
14/12/2020
5.98
 350 6.02 6.02 5.98 0 0 0
11/12/2020
6.02
 6,730 6.07 6.07 6.02 700 3,700 -0.1
10/12/2020
6.07
 32,610 5.96 6.07 5.95 0 7,610 -0.3
09/12/2020
5.96
 10,840 5.89 5.96 5.91 300 6,900 -0.1
08/12/2020
5.89
 8,940 5.89 5.94 5.88 100 2,340 -0.1
07/12/2020
5.89
 2,950 5.98 5.98 5.82 600 1,040 -0.0
04/12/2020
5.98
 1,040 5.89 5.98 5.82 0 0 0
03/12/2020
5.89
 2,270 5.89 5.89 5.81 0 0 0
02/12/2020
5.89
 1,470 5.89 5.94 5.82 0 0 0
01/12/2020
5.89
 1,010 5.98 5.98 5.89 0 0 0
30/11/2020
5.98
 2,700 5.98 5.98 5.81 2,440 0 0.1
27/11/2020
5.98
 70 5.91 6.07 5.98 0 0 0
26/11/2020
5.91
 0 5.91 5.91 5.91 0 0 0
25/11/2020
5.91
 16,910 5.91 5.98 5.91 4,500 0 0.1
24/11/2020
5.91
 1,160 5.98 5.98 5.89 100 0 0.0
23/11/2020
5.98
 6,100 5.98 5.98 5.96 0 0 0
20/11/2020
5.98
 5,910 5.85 5.98 5.89 0 0 0
19/11/2020
5.85
 1,570 5.90 5.90 5.80 500 0 0.0
18/11/2020
5.90
 1,050 5.98 5.98 5.90 0 0 0
17/11/2020
5.98
 260 5.94 5.98 5.93 30 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/11/2020
5.94
 1,010 5.89 6.14 5.94 1,000 0 0.0
13/11/2020
5.89
 800 5.89 5.89 5.89 50 0 0.0
12/11/2020
5.89
 40 5.89 5.89 5.72 20 0 0.0
11/11/2020
5.89
 1,030 5.89 5.89 5.80 20 0 0.0
10/11/2020
5.89
 1,380 5.89 5.89 5.87 0 0 0
09/11/2020
5.89
 1,130 5.82 5.98 5.89 20 0 0.0
06/11/2020
5.82
 1,270 5.87 5.98 5.82 0 0 0
05/11/2020
5.87
 80 5.89 5.89 5.87 20 0 0.0
04/11/2020
5.89
 150 5.75 5.89 5.67 80 0 0.0
03/11/2020
5.75
 10 5.89 5.89 5.75 0 0 0
02/11/2020
5.89
 1,220 5.86 5.89 5.72 10 0 0.0
30/10/2020
5.86
 8,340 5.64 5.89 5.80 0 0 0
29/10/2020
5.64
 830 5.83 5.83 5.64 0 0 0
28/10/2020
5.83
 0 5.83 5.83 5.83 0 0 0
27/10/2020
5.83
 30 5.83 5.83 5.83 30 0 0.0
26/10/2020
5.83
 9,150 5.80 5.83 5.64 10 0 0.0
23/10/2020
5.80
 510 5.82 5.82 5.70 10 0 0.0
22/10/2020
5.82
 540 5.86 5.86 5.80 20 0 0.0
21/10/2020
5.86
 130 5.58 5.86 5.58 30 0 0.0
20/10/2020
5.58
 0 5.58 5.58 5.58 0 0 0
19/10/2020
5.58
 870 5.88 5.88 5.58 120 0 0.0
16/10/2020
5.88
 130 5.70 5.89 5.72 110 0 0.0
15/10/2020
5.70
 3,030 5.70 5.70 5.70 0 0 0
14/10/2020
5.70
 770 5.96 5.96 5.70 0 0 0
13/10/2020
5.96
 140 5.86 5.96 5.64 60 0 0.0
12/10/2020
5.86
 300 5.86 5.86 5.86 0 0 0
09/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0
08/10/2020
5.86
 5,410 5.73 5.86 5.63 10 0 0.0
07/10/2020
5.73
 220 5.72 5.80 5.73 50 0 0.0
06/10/2020
5.72
 9,220 5.67 5.98 5.72 30 0 0.0
05/10/2020
5.67
 570 5.86 5.86 5.65 10 0 0.0
02/10/2020
5.86
 1,070 5.87 5.87 5.72 40 0 0.0
01/10/2020
5.87
 2,120 5.87 5.87 5.68 10 0 0.0
30/09/2020
5.87
 630 5.87 5.87 5.87 130 0 0.0
29/09/2020
5.87
 140 5.89 5.89 5.80 40 0 0.0
28/09/2020
5.89
 3,020 5.87 5.89 5.87 20 0 0.0
25/09/2020
5.87
 100 5.63 5.87 5.63 60 0 0.0
24/09/2020
5.63
 110 5.87 5.87 5.63 0 0 0
23/09/2020
5.87
 310 5.80 5.87 5.68 10 0 0.0
22/09/2020
5.80
 2,080 5.87 5.87 5.80 0 0 0
21/09/2020
5.87
 1,140 5.73 5.87 5.80 10 0 0.0
18/09/2020
5.73
 130 5.87 5.87 5.73 0 0 0
17/09/2020
5.87
 180 5.89 5.89 5.73 30 0 0.0
16/09/2020
5.89
 150 5.86 5.89 5.80 20 0 0.0
15/09/2020
5.86
 1,060 5.80 5.89 5.77 0 0 0
14/09/2020
5.80
 290 5.89 5.89 5.80 210 0 0.0
11/09/2020
5.89
 80 5.89 5.89 5.80 30 0 0.0
10/09/2020
5.89
 100 5.89 5.89 5.73 0 0 0
09/09/2020
5.89
 500 5.89 5.89 5.89 0 0 0
08/09/2020
5.89
 1,050 5.70 5.89 5.63 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |