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

27.90
-0.75
(-2.62%)
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
(2026-07-01) 		-0.65 -2.22% 197,200 46,700 0
27.55
29.30
27.90
2 tháng
(2026-06-01) 		-1.20 -4.02% 439,800 158,200 0
27.55
29.85
27.90
3 tháng
(2026-05-04) 		-0.50 -1.72% 762,100 272,200 0
27.55
29.85
27.90
6 tháng
(2026-02-02) 		-4.94 -14.71% 2,327,400 469,000 4.7
27.55
33.59
27.90
12 tháng
(2025-08-05) 		-3.64 -11.28% 6,878,600 -104,500 -17.1
27.55
37.67
27.90
24 tháng
(2024-08-12) 		5.66 24.61% 18,099,300 -486,650 -28.7
22.99
37.67
27.90
36 tháng
(2023-08-16) 		9.24 47.60% 24,608,400 -981,150 -47.6
17.80
37.67
27.90
60 tháng
(2021-08-26) 		17.22 150.73% 29,306,300 166,174 14.8
11.09
37.67
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
5.25
 2,160 5.25 5.25 5.20 0 0 0
27/07/2020
5.25
 18,050 5.28 5.28 5.09 40 0 0.0
24/07/2020
5.28
 21,420 5.21 5.28 5.02 10 0 0.0
23/07/2020
5.21
 2,250 5.22 5.35 5.20 10 0 0.0
22/07/2020
5.22
 380 5.54 5.54 5.22 300 0 0.0
21/07/2020
5.54
 50 5.34 5.54 5.54 50 0 0.0
20/07/2020
5.34
 3,640 5.35 5.61 5.34 2,730 0 0.1
17/07/2020
5.35
 3,470 5.34 5.35 5.28 700 0 0.0
16/07/2020
5.34
 790 5.26 5.34 5.26 110 0 0.0
15/07/2020
5.26
 1,960 5.28 5.35 5.26 950 0 0.0
14/07/2020
5.28
 4,510 5.21 5.28 5.22 1,570 0 0.0
13/07/2020
5.21
 3,560 5.35 5.35 5.21 2,000 0 0.1
10/07/2020
5.35
 4,040 5.35 5.35 5.20 0 0 0
09/07/2020
5.35
 7,310 5.25 5.44 4.97 30 0 0.0
08/07/2020
5.25
 270 5.18 5.28 4.95 30 0 0.0
07/07/2020
5.18
 5,060 5.09 5.18 4.94 2,910 0 0.1
06/07/2020
5.09
 8,470 4.94 5.20 4.94 6,980 0 0.2
03/07/2020
4.94
 6,710 4.81 5.01 4.79 50 0 0.0
02/07/2020
4.81
 70 4.94 5.14 4.81 40 0 0.0
01/07/2020
4.94
 90 5.15 5.37 4.94 80 0 0.0
30/06/2020
5.15
 40 4.86 5.15 5.15 40 0 0.0
29/06/2020
4.86
 90 4.86 5.16 4.71 20 0 0.0
26/06/2020
4.86
 1,020 5.20 5.37 4.86 10 0 0.0
25/06/2020
5.20
 8,180 5.18 5.20 5.02 6,680 0 0.2
24/06/2020
5.18
 4,710 5.28 5.54 5.02 10 0 0.0
23/06/2020
5.28
 110 5.28 5.28 5.20 10 0 0.0
22/06/2020
5.28
 1,630 4.97 5.30 4.94 130 0 0.0
19/06/2020
4.97
 5,660 4.85 5.18 4.85 1,010 0 0.0
18/06/2020
4.85
 3,220 4.74 4.90 4.78 40 0 0.0
17/06/2020
4.74
 3,110 4.73 4.90 4.73 110 0 0.0
16/06/2020
4.73
 50 4.69 4.92 4.71 40 0 0.0
15/06/2020
4.69
 3,910 4.76 4.78 4.69 2,780 0 0.1
12/06/2020
4.76
 630 4.83 4.83 4.76 0 0 0
11/06/2020
4.83
 5,140 4.78 4.85 4.76 10 0 0.0
10/06/2020
4.78
 670 4.78 4.86 4.76 10 0 0.0
09/06/2020
4.78
 20 4.94 4.94 4.78 0 0 0
08/06/2020
4.94
 1,410 4.83 4.94 4.76 50 0 0.0
05/06/2020
4.83
 3,420 4.68 4.94 4.68 400 0 0.0
04/06/2020
4.68
 810 4.69 4.93 4.68 10 0 0.0
03/06/2020
4.69
 50 4.80 4.80 4.69 0 0 0
02/06/2020
4.80
 720 4.80 4.80 4.80 0 0 0
01/06/2020
4.80
 710 4.80 4.93 4.68 100 0 0.0
29/05/2020
4.80
 230 4.80 4.95 4.80 10 0 0.0
28/05/2020
4.80
 940 4.53 4.80 4.36 40 0 0.0
27/05/2020
4.53
 60 4.72 5.00 4.53 10 0 0.0
26/05/2020
4.72
 50 4.73 5.02 4.72 10 0 0.0
25/05/2020
4.73
 190 4.87 5.02 4.70 70 0 0.0
22/05/2020
4.87
 190 4.89 4.89 4.87 100 0 0.0
21/05/2020
4.89
 250 4.83 5.02 4.85 20 0 0.0
20/05/2020
4.83
 420 4.69 4.83 4.69 10 0 0.0
19/05/2020
4.69
 2,100 4.68 4.85 4.68 10 580 -0.0
18/05/2020
4.68
 1,220 4.61 4.89 4.61 70 0 0.0
15/05/2020
4.61
 580 4.60 4.85 4.61 20 0 0.0
14/05/2020
4.60
 1,410 4.82 5.11 4.56 250 0 0.0
13/05/2020
4.82
 140 4.82 4.82 4.82 140 0 0.0
12/05/2020
4.82
 6,980 4.80 4.94 4.76 90 0 0.0
11/05/2020
4.80
 4,060 4.68 4.80 4.61 20 0 0.0
08/05/2020
4.68
 5,290 4.56 4.76 4.59 50 0 0.0
07/05/2020
4.56
 5,920 4.52 4.64 4.52 10 0 0.0
06/05/2020
4.52
 4,520 4.45 4.71 4.45 220 0 0.0
05/05/2020
4.45
 650 4.44 4.45 4.33 0 0 0
04/05/2020
4.44
 960 4.40 4.68 4.37 10 0 0.0
29/04/2020
4.40
 700 4.42 4.42 4.37 10 0 0.0
28/04/2020
4.42
 1,810 4.24 4.50 4.30 30 0 0.0
27/04/2020
4.24
 2,100 4.26 4.26 4.23 0 0 0
24/04/2020
4.26
 0 4.26 4.26 4.26 0 0 0
23/04/2020
4.26
 610 4.24 4.28 4.24 30 0 0.0
22/04/2020
4.24
 1,940 4.30 4.30 4.10 10 0 0.0
21/04/2020
4.30
 110 4.24 4.42 4.30 10 0 0.0
20/04/2020
4.24
 2,110 4.33 4.33 4.24 0 0 0
17/04/2020
4.33
 1,750 4.28 4.33 4.26 10 0 0.0
16/04/2020
4.28
 40 4.33 4.33 4.28 0 0 0
15/04/2020
4.33
 3,390 4.33 4.40 4.30 80 0 0.0
14/04/2020
4.33
 1,250 4.40 4.40 4.33 0 0 0
13/04/2020
4.40
 6,080 4.33 4.50 4.31 30 930 -0.0
10/04/2020
4.33
 190 4.33 4.33 4.33 0 190 -0.0
09/04/2020
4.33
 2,170 4.42 4.42 4.24 0 2,160 -0.1
08/04/2020
4.42
 110 4.33 4.42 4.33 80 0 0.0
07/04/2020
4.33
 4,630 4.33 4.47 4.26 10 0 0.0
06/04/2020
4.33
 970 4.33 4.33 4.28 0 0 0
03/04/2020
4.33
 20 4.23 4.33 4.23 10 0 0.0
01/04/2020
4.23
 33,800 4.18 4.24 4.16 20 0 0.0
31/03/2020
4.18
 2,860 4.33 4.33 4.07 10 1,000 -0.0
30/03/2020
4.33
 1,020 4.16 4.33 4.30 10 0 0.0
27/03/2020
4.16
 1,660 4.40 4.50 4.16 20 0 0.0
26/03/2020
4.40
 20 4.40 4.40 4.40 20 0 0.0
25/03/2020
4.40
 30 4.35 4.40 4.40 30 0 0.0
24/03/2020
4.35
 1,020 4.33 4.40 4.35 20 0 0.0
23/03/2020
4.33
 40 4.24 4.42 3.95 30 0 0.0
20/03/2020
4.24
 2,340 4.49 4.49 4.24 10 0 0.0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2020
4.49
 30 4.33 4.49 4.49 30 0 0.0
18/03/2020
4.33
 1,170 4.20 4.40 4.33 30 0 0.0
17/03/2020
4.20
 110 4.10 4.26 4.16 0 0 0
16/03/2020
4.10
 4,630 4.16 4.41 4.10 20 0 0.0
13/03/2020
4.16
 550 4.40 4.40 4.16 30 0 0.0
12/03/2020
4.40
 1,210 4.31 4.40 4.31 200 0 0.0
11/03/2020
4.31
 3,130 4.33 4.33 4.16 30 120 -0.0
10/03/2020
4.33
 3,280 4.46 4.75 4.16 10 2,400 -0.1
09/03/2020
4.46
 15,510 4.46 4.77 4.46 10 0 0.0
06/03/2020
4.46
 7,300 4.41 4.50 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |