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)
28/05/2019
4.78
 10 4.71 4.78 4.78 10 0 0.0
27/05/2019
4.71
 20 4.56 4.71 4.69 20 0 0.0
24/05/2019
4.56
 2,020 4.56 4.78 4.56 40 0 0.0
23/05/2019
4.56
 1,050 4.56 4.62 4.55 140 0 0.0
22/05/2019
4.56
 1,300 4.71 4.74 4.50 150 0 0.0
21/05/2019
4.71
 1,820 4.71 4.79 4.71 20 0 0.0
20/05/2019
4.71
 1,860 4.71 4.95 4.71 50 10 0.0
17/05/2019
4.71
 3,990 4.79 4.94 4.45 160 100 0.0
16/05/2019
4.79
 0 4.79 4.79 4.79 0 0 0
15/05/2019
4.79
 210 4.81 4.81 4.61 150 0 0.0
14/05/2019
4.81
 0 4.81 4.81 4.81 0 0 0
13/05/2019
4.81
 10,330 4.88 4.88 4.71 4,110 3,120 0.0
10/05/2019
4.88
 4,010 4.88 4.88 4.71 3,910 0 0.1
09/05/2019
4.88
 27,690 4.93 4.95 4.63 24,930 10 0.7
08/05/2019
4.93
 150 4.95 4.95 4.79 50 10 0.0
07/05/2019
4.95
 12,370 4.95 4.95 4.76 3,010 0 0.1
06/05/2019
4.95
 0 4.95 4.95 4.95 0 0 0
03/05/2019
4.95
 510 4.96 4.96 4.63 20 490 -0.0
02/05/2019
4.96
 310 4.96 5.12 4.96 10 0 0.0
26/04/2019
4.96
 470 4.96 4.96 4.96 0 0 0
25/04/2019
4.96
 340 4.96 5.04 4.96 10 10 0
24/04/2019
4.96
 0 4.96 4.96 4.96 0 0 0
23/04/2019
4.96
 20 4.96 4.96 4.79 10 0 0.0
22/04/2019
4.96
 1,670 5.04 5.04 4.96 0 1,670 -0.1
19/04/2019
5.04
 310 4.94 5.04 4.96 10 300 -0.0
18/04/2019
4.94
 170 5.10 5.10 4.94 0 0 0
17/04/2019
5.10
 0 5.10 5.10 5.10 0 0 0
16/04/2019
5.10
 0 5.10 5.10 5.10 0 0 0
12/04/2019
5.10
 0 5.10 5.10 5.10 0 0 0
11/04/2019
5.10
 10 5.12 5.12 5.10 0 0 0
10/04/2019
5.12
 0 5.12 5.12 5.12 0 0 0
09/04/2019
5.12
 20 4.99 5.17 5.12 10 0 0.0
08/04/2019
4.99
 20 5.28 5.28 4.99 0 0 0
05/04/2019
5.28
 20 5.28 5.28 5.28 20 0 0.0
04/04/2019
5.28
 70 5.12 5.28 5.19 70 0 0.0
03/04/2019
5.12
 1,080 4.93 5.14 4.93 80 0 0.0
02/04/2019
4.93
 10 5.26 5.26 4.93 0 0 0
01/04/2019
5.26
 30 5.15 5.26 5.26 30 0 0.0
29/03/2019
5.15
 30 5.15 5.15 5.15 30 0 0.0
28/03/2019
5.15
 1,060 5.17 5.24 4.96 60 0 0.0
27/03/2019
5.17
 50 5.17 5.17 5.17 50 0 0.0
26/03/2019
5.17
 570 5.29 5.29 5.03 460 500 -0.0
25/03/2019
5.29
 390 5.44 5.49 5.13 180 0 0.0
22/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2019
5.44
 10 5.36 5.44 5.44 10 0 0.0
21/03/2019
5.36
 10 5.24 5.36 5.36 10 0 0.0
20/03/2019
5.24
 2,500 5.23 5.37 4.99 30 0 0.0
19/03/2019
5.23
 900 5.21 5.37 5.23 10 0 0.0
18/03/2019
5.21
 20 5.21 5.21 5.13 10 0 0.0
15/03/2019
5.21
 20 5.21 5.21 5.21 20 0 0.0
14/03/2019
5.21
 640 5.05 5.36 5.05 40 0 0.0
13/03/2019
5.05
 5,810 5.29 5.45 5.05 110 0 0.0
12/03/2019
5.29
 0 5.29 5.29 5.29 0 0 0
11/03/2019
5.29
 10 5.26 5.29 5.29 10 0 0.0
08/03/2019
5.26
 20 5.10 5.26 5.24 20 0 0.0
07/03/2019
5.10
 1,230 5.26 5.53 5.05 110 0 0.0
06/03/2019
5.26
 20 4.99 5.26 5.24 20 0 0.0
05/03/2019
4.99
 460 5.21 5.28 4.99 110 0 0.0
04/03/2019
5.21
 6,440 5.26 5.26 4.97 360 0 0.0
01/03/2019
5.26
 20 5.26 5.26 5.26 20 0 0.0
28/02/2019
5.26
 90 5.26 5.26 5.05 40 0 0.0
27/02/2019
5.26
 320 5.21 5.29 4.89 20 300 -0.0
26/02/2019
5.21
 1,950 5.21 5.29 4.89 50 500 -0.0
25/02/2019
5.21
 40 5.21 5.29 4.87 20 0 0.0
22/02/2019
5.21
 60 5.13 5.21 5.15 60 0 0.0
21/02/2019
5.13
 50 5.29 5.29 4.92 30 0 0.0
20/02/2019
5.29
 10 4.97 5.29 5.29 10 0 0.0
19/02/2019
4.97
 25,180 5.21 5.53 4.97 50 0 0.0
18/02/2019
5.21
 110 5.28 5.28 4.97 10 0 0.0
15/02/2019
5.28
 0 5.28 5.28 5.28 0 0 0
14/02/2019
5.28
 670 5.36 5.36 4.99 60 0 0.0
13/02/2019
5.36
 80 5.29 5.36 5.36 10 0 0.0
12/02/2019
5.29
 20 5.37 5.45 5.29 0 0 0
11/02/2019
5.37
 0 5.37 5.37 5.37 0 0 0
01/02/2019
5.37
 40 5.28 5.37 5.37 40 0 0.0
31/01/2019
5.28
 7,010 5.28 5.45 4.91 20 0 0.0
30/01/2019
5.28
 3,650 5.28 5.63 5.28 260 0 0.0
29/01/2019
5.28
 4,360 5.45 5.45 5.13 10 0 0.0
28/01/2019
5.45
 8,020 5.13 5.45 5.12 220 0 0.0
25/01/2019
5.13
 7,880 4.89 5.13 4.89 50 4,200 -0.1
24/01/2019
4.89
 0 4.89 4.89 4.89 0 0 0
23/01/2019
4.89
 10 4.73 4.89 4.89 10 0 0.0
22/01/2019
4.73
 200 4.81 4.81 4.57 10 0 0.0
21/01/2019
4.81
 40 4.84 4.84 4.65 20 0 0.0
18/01/2019
4.84
 10 4.73 4.84 4.84 10 0 0.0
17/01/2019
4.73
 240 4.52 4.73 4.52 40 0 0.0
16/01/2019
4.52
 1,020 4.85 4.85 4.52 0 890 -0.0
15/01/2019
4.85
 10 5.21 5.21 4.85 0 0 0
14/01/2019
5.21
 0 5.21 5.21 5.21 0 0 0
11/01/2019
5.21
 10 5.05 5.21 5.21 10 0 0.0
10/01/2019
5.05
 1,020 4.77 5.05 4.44 40 1,000 -0.0
09/01/2019
4.77
 20 5.12 5.21 4.77 10 10 0.0
08/01/2019
5.12
 0 5.12 5.12 5.12 0 0 0
07/01/2019
5.12
 10 5.04 5.12 5.12 10 0 0.0
04/01/2019
5.04
 20 5.04 5.04 5.04 20 0 0.0
03/01/2019
5.04
 300 5.21 5.21 4.85 150 0 0.0
02/01/2019
5.21
 60 5.15 5.21 4.79 50 0 0.0
28/12/2018
5.15
 120 5.13 5.21 5.05 110 0 0.0
27/12/2018
5.13
 4,460 5.12 5.21 4.78 30 0 0.0
26/12/2018
5.12
 80 5.18 5.18 4.82 60 0 0.0
25/12/2018
5.18
 0 5.18 5.18 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |