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)
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
09/10/2019
4.98
 90 5.05 5.05 4.72 70 0 0.0
08/10/2019
5.05
 40 4.98 5.08 5.05 40 0 0.0
07/10/2019
4.98
 70 4.69 4.98 4.92 70 10 0.0
04/10/2019
4.69
 30 5.00 5.00 4.69 20 0 0.0
03/10/2019
5.00
 30 4.90 5.08 5.00 30 0 0.0
02/10/2019
4.90
 150 4.97 5.05 4.66 50 0 0.0
01/10/2019
4.97
 1,670 4.84 4.98 4.76 70 0 0.0
30/09/2019
4.84
 5,020 5.00 5.00 4.76 20 0 0.0
27/09/2019
5.00
 5,130 5.08 5.08 4.73 20 0 0.0
26/09/2019
5.08
 5,660 4.94 5.08 4.60 610 0 0.0
25/09/2019
4.94
 3,030 4.71 4.99 4.39 170 0 0.0
24/09/2019
4.71
 130 5.06 5.31 4.71 10 0 0.0
23/09/2019
5.06
 230 5.26 5.55 4.90 120 0 0.0
20/09/2019
5.26
 1,140 5.26 5.27 4.89 40 0 0.0
19/09/2019
5.26
 0 5.26 5.26 5.26 0 0 0
18/09/2019
5.26
 220 5.20 5.39 5.24 20 0 0.0
17/09/2019
5.20
 130 5.05 5.27 4.76 30 0 0.0
16/09/2019
5.05
 7,180 4.76 5.05 4.68 280 420 -0.0
13/09/2019
4.76
 40 4.68 4.76 4.76 40 40 0
12/09/2019
4.68
 4,020 4.60 4.76 4.68 20 20 0
11/09/2019
4.60
 540 4.76 4.76 4.60 30 10 0.0
10/09/2019
4.76
 1,010 4.76 4.76 4.60 10 10 0
09/09/2019
4.76
 4,040 4.48 4.76 4.60 40 10 0.0
06/09/2019
4.48
 40 4.76 4.76 4.48 20 0 0.0
05/09/2019
4.76
 2,420 4.76 4.76 4.68 10 60 -0.0
04/09/2019
4.76
 2,570 4.75 4.76 4.74 40 0 0.0
03/09/2019
4.75
 30 4.76 4.76 4.47 20 20 0
30/08/2019
4.76
 2,780 4.58 4.84 4.60 310 0 0.0
29/08/2019
4.58
 12,250 4.44 4.68 4.52 40 0 0.0
28/08/2019
4.44
 410 4.43 4.44 4.35 60 0 0.0
27/08/2019
4.43
 740 4.40 4.57 4.36 40 0 0.0
26/08/2019
4.40
 470 4.60 4.82 4.31 20 0 0.0
23/08/2019
4.60
 6,040 4.60 4.60 4.59 10 0 0.0
22/08/2019
4.60
 10 4.53 4.60 4.60 10 0 0.0
21/08/2019
4.53
 2,030 4.58 4.58 4.28 30 0 0.0
20/08/2019
4.58
 820 4.36 4.58 4.41 200 0 0.0
19/08/2019
4.36
 70 4.51 4.59 4.36 50 0 0.0
16/08/2019
4.51
 580 4.25 4.55 4.47 10 0 0.0
15/08/2019
4.25
 110 4.52 4.60 4.25 90 0 0.0
14/08/2019
4.52
 570 4.31 4.59 4.31 20 500 -0.0
13/08/2019
4.31
 360 4.52 4.68 4.31 80 0 0.0
12/08/2019
4.52
 1,020 4.73 4.73 4.52 10 0 0.0
09/08/2019
4.73
 770 5.08 5.08 4.73 0 0 0
08/08/2019
5.08
 530 4.84 5.16 4.68 410 0 0.0
07/08/2019
4.84
 30 4.76 4.84 4.84 20 0 0.0
06/08/2019
4.76
 130 4.48 4.76 4.66 80 0 0.0
05/08/2019
4.48
 260 4.60 4.89 4.48 200 0 0.0
02/08/2019
4.60
 0 4.60 4.60 4.60 0 0 0
01/08/2019
4.60
 3,410 4.44 4.60 4.59 3,410 0 0.1
31/07/2019
4.44
 10 4.66 4.66 4.44 0 0 0
30/07/2019
4.66
 30 4.57 4.66 4.66 30 0 0.0
29/07/2019
4.57
 1,180 4.49 4.57 4.44 20 0 0.0
26/07/2019
4.49
 30 4.62 4.62 4.49 0 0 0
25/07/2019
4.62
 0 4.62 4.62 4.62 0 0 0
24/07/2019
4.62
 710 4.44 4.62 4.44 10 0 0.0
23/07/2019
4.44
 650 4.52 4.65 4.44 0 0 0
22/07/2019
4.52
 2,500 4.60 4.60 4.44 0 0 0
19/07/2019
4.60
 1,520 4.57 4.63 4.51 20 0 0.0
18/07/2019
4.57
 150 4.60 4.60 4.44 30 0 0.0
17/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
16/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
15/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/07/2019
4.60
 30 4.52 4.60 4.60 30 0 0.0
11/07/2019
4.52
 4,510 4.63 4.63 4.52 0 0 0
10/07/2019
4.63
 40 4.65 4.65 4.45 10 0 0.0
09/07/2019
4.65
 0 4.65 4.65 4.65 0 0 0
08/07/2019
4.65
 40 4.65 4.65 4.47 20 0 0.0
05/07/2019
4.65
 1,310 4.63 4.68 4.44 170 0 0.0
04/07/2019
4.63
 4,180 4.51 4.66 4.51 910 0 0.0
03/07/2019
4.51
 2,010 4.63 4.63 4.44 40 0 0.0
02/07/2019
4.63
 1,250 4.58 4.63 4.30 10 0 0.0
01/07/2019
4.58
 30 4.51 4.58 4.51 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |