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)
31/01/2020
4.97
 6,180 4.76 5.03 4.69 330 0 0.0
30/01/2020
4.76
 580 4.76 5.00 4.76 60 0 0.0
22/01/2020
4.76
 180 4.86 5.09 4.76 70 0 0.0
21/01/2020
4.86
 500 4.86 5.12 4.71 20 0 0.0
20/01/2020
4.86
 1,550 4.82 4.91 4.70 50 0 0.0
17/01/2020
4.82
 610 4.92 4.92 4.72 10 0 0.0
16/01/2020
4.92
 140 4.93 4.93 4.77 90 0 0.0
15/01/2020
4.93
 110 4.86 4.93 4.69 60 0 0.0
14/01/2020
4.86
 2,510 4.77 4.93 4.85 2,510 0 0.1
13/01/2020
4.77
 910 4.77 5.02 4.54 10 0 0.0
10/01/2020
4.77
 770 4.92 5.01 4.64 20 0 0.0
09/01/2020
4.92
 250 5.04 5.04 4.72 40 0 0.0
08/01/2020
5.04
 40 5.04 5.04 5.04 40 0 0.0
07/01/2020
5.04
 10 4.71 5.04 5.04 10 0 0.0
06/01/2020
4.71
 520 4.86 5.19 4.69 20 0 0.0
03/01/2020
4.86
 4,130 5.21 5.55 4.86 50 0 0.0
02/01/2020
5.21
 70 5.21 5.52 5.12 40 0 0.0
31/12/2019
5.21
 10,620 5.26 5.26 4.90 40 0 0.0
30/12/2019
5.26
 50 5.10 5.26 5.26 10 0 0.0
27/12/2019
5.10
 2,510 5.07 5.10 5.03 2,510 0 0.1
26/12/2019
5.07
 30 5.12 5.12 4.86 20 0 0.0
25/12/2019
5.12
 100 5.12 5.12 5.12 0 0 0
24/12/2019
5.12
 10 5.03 5.12 5.12 10 0 0.0
23/12/2019
5.03
 40 5.02 5.03 5.03 40 0 0.0
20/12/2019
5.02
 780 4.93 5.03 4.98 40 0 0.0
19/12/2019
4.93
 1,890 5.09 5.15 4.83 30 1,840 -0.1
18/12/2019
5.09
 120 5.09 5.09 5.09 120 0 0.0
17/12/2019
5.09
 30 5.10 5.10 5.09 30 0 0.0
16/12/2019
5.10
 160 5.03 5.16 4.88 30 0 0.0
13/12/2019
5.03
 690 5.03 5.03 5.02 80 0 0.0
12/12/2019
5.03
 1,510 5.28 5.28 4.95 90 0 0.0
11/12/2019
5.28
 40 5.28 5.28 5.28 40 0 0.0
10/12/2019
5.28
 140 5.35 5.35 5.03 10 0 0.0
09/12/2019
5.35
 10 5.09 5.35 5.35 10 0 0.0
06/12/2019
5.09
 3,740 5.03 5.10 4.86 10 0 0.0
05/12/2019
5.03
 80 5.02 5.19 5.03 10 0 0.0
04/12/2019
5.02
 10 5.13 5.13 5.02 0 0 0
03/12/2019
5.13
 20 5.13 5.13 5.13 20 0 0.0
02/12/2019
5.13
 2,010 5.02 5.13 4.73 20 0 0.0
29/11/2019
5.02
 260 5.12 5.12 4.95 20 150 -0.0
28/11/2019
5.12
 10 5.21 5.21 5.12 0 10 -0.0
27/11/2019
5.21
 8,620 5.19 5.21 5.03 0 1,790 -0.1
26/11/2019
5.19
 20 5.35 5.35 5.04 10 0 0.0
25/11/2019
5.35
 0 5.35 5.35 5.35 0 0 0
22/11/2019
5.35
 10 5.19 5.35 5.35 10 0 0.0
21/11/2019
5.19
 1,450 5.33 5.33 5.19 950 0 0.0
20/11/2019
5.33
 10 5.21 5.33 5.33 10 0 0.0
19/11/2019
5.21
 6,800 5.24 5.24 5.17 0 0 0
18/11/2019
5.24
 9,000 5.19 5.24 5.18 0 0 0
15/11/2019
5.19
 20 5.29 5.29 5.12 10 0 0.0
14/11/2019
5.29
 3,300 5.21 5.38 5.21 1,000 0 0.0
13/11/2019
5.21
 250 5.17 5.21 5.12 30 0 0.0
12/11/2019
5.17
 12,090 5.25 5.25 5.11 4,580 8,450 -0.1
11/11/2019
5.25
 11,030 5.18 5.29 4.99 30 20 0.0
08/11/2019
5.18
 6,680 4.88 5.20 5.16 10 20 -0.0
07/11/2019
4.88
 3,910 5.21 5.42 4.88 50 0 0.0
06/11/2019
5.21
 190 5.21 5.45 5.21 30 0 0.0
05/11/2019
5.21
 210 5.47 5.47 5.09 10 170 -0.0
04/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2019
5.47
 3,060 5.21 5.47 4.84 30 0 0.0
01/11/2019
5.21
 6,630 5.36 5.36 5.12 20 0 0.0
31/10/2019
5.36
 0 5.36 5.36 5.36 0 0 0
30/10/2019
5.36
 40 5.25 5.36 5.29 40 0 0.0
29/10/2019
5.25
 1,090 5.21 5.37 5.12 80 0 0.0
28/10/2019
5.21
 10,500 4.98 5.32 5.04 90 2,630 -0.1
25/10/2019
4.98
 120 5.08 5.26 4.98 20 0 0.0
24/10/2019
5.08
 2,370 5.12 5.26 4.96 60 2,210 -0.1
23/10/2019
5.12
 7,720 5.03 5.27 5.12 20 10 0.0
22/10/2019
5.03
 50 4.96 5.29 5.03 40 0 0.0
21/10/2019
4.96
 160 5.21 5.29 4.96 30 0 0.0
18/10/2019
5.21
 10,430 5.26 5.26 4.91 40 0 0.0
17/10/2019
5.26
 10 5.17 5.26 5.26 10 0 0.0
16/10/2019
5.17
 1,050 4.96 5.20 4.69 40 10 0.0
15/10/2019
4.96
 720 5.29 5.29 4.93 200 10 0.0
14/10/2019
5.29
 60 5.25 5.29 5.26 60 0 0.0
11/10/2019
5.25
 20 5.26 5.26 5.25 20 0 0.0
10/10/2019
5.26
 160 5.19 5.27 4.86 20 0 0.0
09/10/2019
5.19
 90 5.26 5.26 4.92 70 0 0.0
08/10/2019
5.26
 40 5.19 5.29 5.26 40 0 0.0
07/10/2019
5.19
 70 4.88 5.19 5.12 70 10 0.0
04/10/2019
4.88
 30 5.21 5.21 4.88 20 0 0.0
03/10/2019
5.21
 30 5.11 5.29 5.21 30 0 0.0
02/10/2019
5.11
 150 5.18 5.26 4.85 50 0 0.0
01/10/2019
5.18
 1,670 5.04 5.19 4.96 70 0 0.0
30/09/2019
5.04
 5,020 5.21 5.21 4.96 20 0 0.0
27/09/2019
5.21
 5,130 5.29 5.29 4.93 20 0 0.0
26/09/2019
5.29
 5,660 5.15 5.29 4.79 610 0 0.0
25/09/2019
5.15
 3,030 4.91 5.20 4.58 170 0 0.0
24/09/2019
4.91
 130 5.27 5.53 4.91 10 0 0.0
23/09/2019
5.27
 230 5.48 5.79 5.11 120 0 0.0
20/09/2019
5.48
 1,140 5.48 5.49 5.10 40 0 0.0
19/09/2019
5.48
 0 5.48 5.48 5.48 0 0 0
18/09/2019
5.48
 220 5.42 5.62 5.46 20 0 0.0
17/09/2019
5.42
 130 5.26 5.49 4.96 30 0 0.0
16/09/2019
5.26
 7,180 4.96 5.26 4.88 280 420 -0.0
13/09/2019
4.96
 40 4.88 4.96 4.96 40 40 0
12/09/2019
4.88
 4,020 4.79 4.96 4.88 20 20 0
11/09/2019
4.79
 540 4.96 4.96 4.79 30 10 0.0
10/09/2019
4.96
 1,010 4.96 4.96 4.79 10 10 0
09/09/2019
4.96
 4,040 4.67 4.96 4.79 40 10 0.0
06/09/2019
4.67
 40 4.96 4.96 4.67 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |