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)
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
05/03/2020
4.41
 3,040 4.35 4.46 4.35 40 0 0.0
04/03/2020
4.35
 1,690 4.41 4.41 4.31 0 0 0
03/03/2020
4.41
 60 4.34 4.49 4.41 40 0 0.0
02/03/2020
4.34
 800 4.41 4.41 4.16 30 0 0.0
28/02/2020
4.41
 4,700 4.41 4.41 4.16 30 0 0.0
27/02/2020
4.41
 1,490 4.31 4.49 4.41 10 0 0.0
26/02/2020
4.31
 1,100 4.40 4.49 4.17 70 0 0.0
25/02/2020
4.40
 1,060 4.33 4.48 4.06 40 0 0.0
24/02/2020
4.33
 1,780 4.56 4.56 4.33 0 0 0
21/02/2020
4.56
 20 4.56 4.56 4.56 20 0 0.0
20/02/2020
4.56
 70 4.29 4.57 4.35 60 0 0.0
19/02/2020
4.29
 2,150 4.16 4.46 4.26 10 0 0.0
18/02/2020
4.16
 1,950 4.39 4.66 4.16 60 0 0.0
17/02/2020
4.39
 3,030 4.66 4.73 4.39 110 0 0.0
14/02/2020
4.66
 0 4.66 4.66 4.66 0 0 0
13/02/2020
4.66
 20 4.65 4.74 4.66 10 0 0.0
12/02/2020
4.65
 2,040 4.47 4.65 4.33 120 1,410 -0.0
11/02/2020
4.47
 1,260 4.40 4.47 4.33 160 0 0.0
10/02/2020
4.40
 250 4.51 4.51 4.33 30 0 0.0
07/02/2020
4.51
 1,140 4.56 4.56 4.26 20 0 0.0
06/02/2020
4.56
 340 4.61 4.80 4.35 60 0 0.0
05/02/2020
4.61
 120 4.73 4.80 4.43 20 0 0.0
04/02/2020
4.73
 80 4.73 4.73 4.73 80 0 0.0
03/02/2020
4.73
 2,460 4.77 4.81 4.50 410 0 0.0
31/01/2020
4.77
 6,180 4.56 4.83 4.50 330 0 0.0
30/01/2020
4.56
 580 4.56 4.80 4.56 60 0 0.0
22/01/2020
4.56
 180 4.66 4.89 4.56 70 0 0.0
21/01/2020
4.66
 500 4.66 4.91 4.52 20 0 0.0
20/01/2020
4.66
 1,550 4.62 4.71 4.51 50 0 0.0
17/01/2020
4.62
 610 4.72 4.72 4.53 10 0 0.0
16/01/2020
4.72
 140 4.73 4.73 4.58 90 0 0.0
15/01/2020
4.73
 110 4.66 4.73 4.50 60 0 0.0
14/01/2020
4.66
 2,510 4.58 4.73 4.66 2,510 0 0.1
13/01/2020
4.58
 910 4.58 4.81 4.36 10 0 0.0
10/01/2020
4.58
 770 4.72 4.81 4.46 20 0 0.0
09/01/2020
4.72
 250 4.84 4.84 4.53 40 0 0.0
08/01/2020
4.84
 40 4.84 4.84 4.84 40 0 0.0
07/01/2020
4.84
 10 4.52 4.84 4.84 10 0 0.0
06/01/2020
4.52
 520 4.66 4.98 4.50 20 0 0.0
03/01/2020
4.66
 4,130 5.00 5.33 4.66 50 0 0.0
02/01/2020
5.00
 70 5.00 5.30 4.91 40 0 0.0
31/12/2019
5.00
 10,620 5.05 5.05 4.71 40 0 0.0
30/12/2019
5.05
 50 4.90 5.05 5.05 10 0 0.0
27/12/2019
4.90
 2,510 4.86 4.90 4.83 2,510 0 0.1
26/12/2019
4.86
 30 4.91 4.91 4.66 20 0 0.0
25/12/2019
4.91
 100 4.91 4.91 4.91 0 0 0
24/12/2019
4.91
 10 4.83 4.91 4.91 10 0 0.0
23/12/2019
4.83
 40 4.81 4.83 4.83 40 0 0.0
20/12/2019
4.81
 780 4.73 4.83 4.78 40 0 0.0
19/12/2019
4.73
 1,890 4.89 4.95 4.63 30 1,840 -0.1
18/12/2019
4.89
 120 4.89 4.89 4.89 120 0 0.0
17/12/2019
4.89
 30 4.90 4.90 4.89 30 0 0.0
16/12/2019
4.90
 160 4.83 4.96 4.68 30 0 0.0
13/12/2019
4.83
 690 4.83 4.83 4.81 80 0 0.0
12/12/2019
4.83
 1,510 5.06 5.06 4.75 90 0 0.0
11/12/2019
5.06
 40 5.06 5.06 5.06 40 0 0.0
10/12/2019
5.06
 140 5.13 5.13 4.83 10 0 0.0
09/12/2019
5.13
 10 4.89 5.13 5.13 10 0 0.0
06/12/2019
4.89
 3,740 4.83 4.90 4.66 10 0 0.0
05/12/2019
4.83
 80 4.82 4.98 4.83 10 0 0.0
04/12/2019
4.82
 10 4.92 4.92 4.82 0 0 0
03/12/2019
4.92
 20 4.92 4.92 4.92 20 0 0.0
02/12/2019
4.92
 2,010 4.81 4.92 4.54 20 0 0.0
29/11/2019
4.81
 260 4.91 4.91 4.75 20 150 -0.0
28/11/2019
4.91
 10 5.00 5.00 4.91 0 10 -0.0
27/11/2019
5.00
 8,620 4.98 5.00 4.83 0 1,790 -0.1
26/11/2019
4.98
 20 5.13 5.13 4.84 10 0 0.0
25/11/2019
5.13
 0 5.13 5.13 5.13 0 0 0
22/11/2019
5.13
 10 4.98 5.13 5.13 10 0 0.0
21/11/2019
4.98
 1,450 5.11 5.11 4.98 950 0 0.0
20/11/2019
5.11
 10 5.00 5.11 5.11 10 0 0.0
19/11/2019
5.00
 6,800 5.03 5.03 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |