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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
4.51
 3,280 4.65 4.95 4.34 10 2,400 -0.1
09/03/2020
4.65
 15,510 4.65 4.97 4.65 10 0 0.0
06/03/2020
4.65
 7,300 4.60 4.69 4.58 0 0 0
05/03/2020
4.60
 3,040 4.53 4.65 4.53 40 0 0.0
04/03/2020
4.53
 1,690 4.60 4.60 4.50 0 0 0
03/03/2020
4.60
 60 4.52 4.68 4.60 40 0 0.0
02/03/2020
4.52
 800 4.59 4.59 4.34 30 0 0.0
28/02/2020
4.59
 4,700 4.60 4.60 4.34 30 0 0.0
27/02/2020
4.60
 1,490 4.50 4.68 4.60 10 0 0.0
26/02/2020
4.50
 1,100 4.58 4.68 4.35 70 0 0.0
25/02/2020
4.58
 1,060 4.51 4.67 4.23 40 0 0.0
24/02/2020
4.51
 1,780 4.76 4.76 4.51 0 0 0
21/02/2020
4.76
 20 4.76 4.76 4.76 20 0 0.0
20/02/2020
4.76
 70 4.47 4.76 4.53 60 0 0.0
19/02/2020
4.47
 2,150 4.34 4.64 4.44 10 0 0.0
18/02/2020
4.34
 1,950 4.57 4.85 4.34 60 0 0.0
17/02/2020
4.57
 3,030 4.86 4.93 4.57 110 0 0.0
14/02/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/02/2020
4.86
 20 4.84 4.94 4.86 10 0 0.0
12/02/2020
4.84
 2,040 4.66 4.84 4.51 120 1,410 -0.0
11/02/2020
4.66
 1,260 4.58 4.66 4.51 160 0 0.0
10/02/2020
4.58
 250 4.70 4.70 4.51 30 0 0.0
07/02/2020
4.70
 1,140 4.75 4.75 4.43 20 0 0.0
06/02/2020
4.75
 340 4.81 5.00 4.53 60 0 0.0
05/02/2020
4.81
 120 4.93 5.00 4.62 20 0 0.0
04/02/2020
4.93
 80 4.93 4.93 4.93 80 0 0.0
03/02/2020
4.93
 2,460 4.97 5.02 4.69 410 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |