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)
28/01/2019
5.23
 8,020 4.92 5.23 4.91 220 0 0.0
25/01/2019
4.92
 7,880 4.69 4.92 4.69 50 4,200 -0.1
24/01/2019
4.69
 0 4.69 4.69 4.69 0 0 0
23/01/2019
4.69
 10 4.54 4.69 4.69 10 0 0.0
22/01/2019
4.54
 200 4.62 4.62 4.39 10 0 0.0
21/01/2019
4.62
 40 4.65 4.65 4.46 20 0 0.0
18/01/2019
4.65
 10 4.54 4.65 4.65 10 0 0.0
17/01/2019
4.54
 240 4.34 4.54 4.34 40 0 0.0
16/01/2019
4.34
 1,020 4.66 4.66 4.34 0 890 -0.0
15/01/2019
4.66
 10 5.00 5.00 4.66 0 0 0
14/01/2019
5.00
 0 5.00 5.00 5.00 0 0 0
11/01/2019
5.00
 10 4.85 5.00 5.00 10 0 0.0
10/01/2019
4.85
 1,020 4.58 4.85 4.26 40 1,000 -0.0
09/01/2019
4.58
 20 4.92 5.00 4.58 10 10 0.0
08/01/2019
4.92
 0 4.92 4.92 4.92 0 0 0
07/01/2019
4.92
 10 4.84 4.92 4.92 10 0 0.0
04/01/2019
4.84
 20 4.84 4.84 4.84 20 0 0.0
03/01/2019
4.84
 300 5.00 5.00 4.66 150 0 0.0
02/01/2019
5.00
 60 4.94 5.00 4.60 50 0 0.0
28/12/2018
4.94
 120 4.92 5.00 4.85 110 0 0.0
27/12/2018
4.92
 4,460 4.91 5.00 4.59 30 0 0.0
26/12/2018
4.91
 80 4.97 4.97 4.62 60 0 0.0
25/12/2018
4.97
 0 4.97 4.97 4.97 0 0 0
24/12/2018
4.97
 20 5.08 5.16 4.97 10 0 0.0
21/12/2018
5.08
 10 5.00 5.08 5.08 10 0 0.0
20/12/2018
5.00
 20 4.92 5.00 4.96 20 0 0.0
19/12/2018
4.92
 0 4.92 4.92 4.92 0 0 0
18/12/2018
4.92
 10 4.83 4.92 4.92 10 0 0.0
17/12/2018
4.83
 60 4.54 4.83 4.83 10 0 0.0
14/12/2018
4.54
 520 4.86 4.86 4.54 0 0 0
13/12/2018
4.86
 80 4.92 4.92 4.86 0 0 0
12/12/2018
4.92
 10 4.69 4.92 4.92 10 0 0.0
11/12/2018
4.69
 30 4.85 4.92 4.69 20 0 0.0
10/12/2018
4.85
 10 4.62 4.85 4.85 10 0 0.0
07/12/2018
4.62
 3,790 4.62 4.77 4.40 50 0 0.0
06/12/2018
4.62
 3,260 4.77 4.77 4.62 10 0 0.0
05/12/2018
4.77
 190 4.77 4.85 4.77 20 0 0.0
04/12/2018
4.77
 1,550 4.77 4.85 4.45 30 0 0.0
03/12/2018
4.77
 160 4.92 5.00 4.77 30 0 0.0
30/11/2018
4.92
 20 4.77 5.08 4.92 10 0 0.0
29/11/2018
4.77
 2,630 4.92 5.00 4.77 40 0 0.0
28/11/2018
4.92
 360 5.08 5.08 4.92 0 0 0
27/11/2018
5.08
 30 4.92 5.08 5.08 30 0 0.0
26/11/2018
4.92
 150 4.65 4.97 4.92 10 0 0
23/11/2018
4.65
 20 4.77 5.05 4.65 0 0 0
22/11/2018
4.77
 20 5.05 5.05 4.77 0 0 0
21/11/2018
5.05
 30 5.05 5.05 5.05 30 0 0.0
20/11/2018
5.05
 0 5.05 5.05 5.05 0 0 0
19/11/2018
5.05
 40 5.05 5.20 5.05 20 0 0.0
16/11/2018
5.05
 390 5.02 5.05 4.77 320 300 0.0
15/11/2018
5.02
 10 5.06 5.06 5.02 0 0 0
14/11/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2018
5.06
 550 4.89 5.08 4.62 520 0 0.0
13/11/2018
4.89
 10 4.91 4.91 4.89 0 0 0
12/11/2018
4.91
 40 4.84 4.91 4.85 40 0 0.0
09/11/2018
4.84
 110 4.78 4.84 4.84 110 0 0.0
08/11/2018
4.78
 0 4.78 4.78 4.78 0 0 0
07/11/2018
4.78
 30 4.66 4.78 4.78 30 0 0.0
06/11/2018
4.66
 240 4.78 4.85 4.56 40 0 0.0
05/11/2018
4.78
 320 4.78 4.85 4.56 280 0 0.0
02/11/2018
4.78
 30 4.84 4.85 4.78 10 0 0.0
01/11/2018
4.84
 70 4.70 4.84 4.70 70 0 0.0
31/10/2018
4.70
 130 4.56 4.70 4.56 130 0 0.0
30/10/2018
4.56
 10 4.41 4.56 4.56 10 0 0.0
29/10/2018
4.41
 1,540 4.26 4.56 4.34 120 1,000 -0.0
26/10/2018
4.26
 510 4.31 4.31 4.03 10 10 0
25/10/2018
4.31
 790 4.34 4.34 4.26 260 0 0.0
24/10/2018
4.34
 570 4.56 4.56 4.26 30 0 0.0
23/10/2018
4.56
 0 4.56 4.56 4.56 0 0 0
22/10/2018
4.56
 20 4.56 4.87 4.56 10 0 0.0
19/10/2018
4.56
 0 4.56 4.56 4.56 0 0 0
18/10/2018
4.56
 10 4.41 4.56 4.56 10 0 0.0
17/10/2018
4.41
 10 4.36 4.41 4.41 10 0 0.0
16/10/2018
4.36
 50 4.36 4.36 4.36 50 0 0.0
15/10/2018
4.36
 350 4.34 4.38 4.26 40 280 -0.0
12/10/2018
4.34
 1,220 4.25 4.34 4.25 10 10 0
11/10/2018
4.25
 8,930 4.34 4.34 4.12 130 0 0.0
10/10/2018
4.34
 5,340 4.26 4.34 4.26 40 0 0.0
09/10/2018
4.26
 2,010 4.25 4.26 4.19 10 0 0.0
08/10/2018
4.25
 3,460 4.25 4.26 4.12 60 0 0.0
05/10/2018
4.25
 2,440 4.14 4.26 4.12 210 0 0.0
04/10/2018
4.14
 10 4.38 4.38 4.14 0 0 0
03/10/2018
4.38
 1,320 4.41 4.53 4.14 120 10 0.0
02/10/2018
4.41
 2,520 4.53 4.53 4.22 20 0 0.0
01/10/2018
4.53
 90 4.48 4.56 4.53 10 0 0.0
28/09/2018
4.48
 1,700 4.38 4.53 4.26 200 0 0.0
27/09/2018
4.38
 1,560 4.70 4.70 4.38 20 640 -0.0
26/09/2018
4.70
 20 4.53 4.70 4.64 0 0 0
25/09/2018
4.53
 3,680 4.53 4.70 4.26 0 0 0
24/09/2018
4.53
 1,720 4.26 4.53 4.26 30 450 -0.0
21/09/2018
4.26
 2,380 4.41 4.72 4.12 50 0 0.0
20/09/2018
4.41
 90 4.41 4.41 4.41 0 0 0
19/09/2018
4.41
 100 4.41 4.41 4.40 0 0 0
18/09/2018
4.41
 70 4.41 4.41 4.41 20 0 0.0
17/09/2018
4.41
 230 4.29 4.41 4.26 20 200 -0.0
14/09/2018
4.29
 1,180 4.48 4.48 4.26 10 0 0.0
13/09/2018
4.48
 330 4.41 4.72 4.39 20 10 0.0
12/09/2018
4.41
 1,080 4.72 4.72 4.39 30 0 0.0
11/09/2018
4.72
 1,100 4.41 4.72 4.14 20 500 -0.0
10/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
07/09/2018
4.41
 30 4.41 4.41 4.41 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |