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
(2026-02-23) 		-3.05 -8.93% 620,800 21,500 0.8
30.80
34.65
31.15
2 tháng
(2026-01-16) 		-4.15 -11.77% 1,198,500 56,100 2.0
30.80
35.50
31.15
3 tháng
(2025-12-17) 		-5.45 -14.91% 1,856,500 186,700 6.8
30.80
37.40
31.15
6 tháng
(2025-09-18) 		-4.42 -12.43% 4,297,500 -249,600 -9.5
30.80
37.40
31.15
12 tháng
(2025-03-24) 		2.45 8.56% 9,346,200 -608,000 -22.3
24.30
39.25
31.15
24 tháng
(2024-03-27) 		12.42 66.47% 20,505,900 -1,371,050 -51.9
18.55
39.25
31.15
36 tháng
(2023-04-03) 		13.95 81.30% 25,258,500 -1,025,550 -33.3
16.51
39.25
31.15
60 tháng
(2021-04-12) 		19.98 179.75% 28,219,500 -203,526 14.9
9.62
39.25
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |