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)
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
18/11/2019
5.03
 9,000 4.98 5.03 4.97 0 0 0
15/11/2019
4.98
 20 5.08 5.08 4.91 10 0 0.0
14/11/2019
5.08
 3,300 5.00 5.16 5.00 1,000 0 0.0
13/11/2019
5.00
 250 4.96 5.00 4.91 30 0 0.0
12/11/2019
4.96
 12,090 5.04 5.04 4.91 4,580 8,450 -0.1
11/11/2019
5.04
 11,030 4.97 5.08 4.79 30 20 0.0
08/11/2019
4.97
 6,680 4.68 4.99 4.96 10 20 -0.0
07/11/2019
4.68
 3,910 5.00 5.20 4.68 50 0 0.0
06/11/2019
5.00
 190 5.00 5.23 5.00 30 0 0.0
05/11/2019
5.00
 210 5.25 5.25 4.88 10 170 -0.0
04/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2019
5.25
 3,060 5.00 5.25 4.65 30 0 0.0
01/11/2019
5.00
 6,630 5.14 5.15 4.92 20 0 0.0
31/10/2019
5.14
 0 5.14 5.14 5.14 0 0 0
30/10/2019
5.14
 40 5.04 5.14 5.08 40 0 0.0
29/10/2019
5.04
 1,090 5.00 5.16 4.92 80 0 0.0
28/10/2019
5.00
 10,500 4.78 5.11 4.84 90 2,630 -0.1
25/10/2019
4.78
 120 4.88 5.05 4.78 20 0 0.0
24/10/2019
4.88
 2,370 4.92 5.05 4.76 60 2,210 -0.1
23/10/2019
4.92
 7,720 4.83 5.06 4.91 20 10 0.0
22/10/2019
4.83
 50 4.76 5.08 4.83 40 0 0.0
21/10/2019
4.76
 160 5.00 5.08 4.76 30 0 0.0
18/10/2019
5.00
 10,430 5.05 5.05 4.71 40 0 0.0
17/10/2019
5.05
 10 4.97 5.05 5.05 10 0 0.0
16/10/2019
4.97
 1,050 4.76 4.99 4.51 40 10 0.0
15/10/2019
4.76
 720 5.08 5.08 4.74 200 10 0.0
14/10/2019
5.08
 60 5.04 5.08 5.05 60 0 0.0
11/10/2019
5.04
 20 5.05 5.05 5.04 20 0 0.0
10/10/2019
5.05
 160 4.98 5.06 4.66 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |