CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

35.70
-0.05
(-0.14%)
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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
5.57
 1,710 5.57 5.57 5.28 110 0 0.0
03/05/2018
5.57
 310 5.48 5.64 5.57 10 0 0.0
02/05/2018
5.48
 300 5.65 5.65 5.26 70 0 0.0
27/04/2018
5.65
 0 5.65 5.65 5.65 0 0 0
26/04/2018
5.65
 40 5.62 5.65 5.57 40 0 0.0
24/04/2018
5.62
 4,240 5.44 5.72 5.42 4,100 0 0.1
23/04/2018
5.44
 330 5.35 5.55 4.98 130 0 0.0
20/04/2018
5.35
 380 5.24 5.43 5.16 120 0 0.0
19/04/2018
5.24
 1,660 5.24 5.30 5.16 80 1,390 -0.0
18/04/2018
5.24
 1,270 5.22 5.37 5.16 20 1,110 -0.0
17/04/2018
5.22
 900 5.08 5.37 5.10 70 0 0.0
16/04/2018
5.08
 670 5.08 5.42 5.08 260 0 0.0
13/04/2018
5.08
 90 5.41 5.41 5.08 80 0 0.0
12/04/2018
5.41
 5,060 5.42 5.78 5.41 40 0 0.0
11/04/2018
5.42
 510 5.24 5.51 5.17 80 0 0.0
10/04/2018
5.24
 480 5.57 5.57 5.24 150 0 0.0
09/04/2018
5.57
 0 5.57 5.57 5.57 0 0 0
06/04/2018
5.57
 2,080 5.47 5.57 5.25 20 0 0.0
05/04/2018
5.47
 3,600 5.57 5.57 5.47 0 0 0
04/04/2018
5.57
 1,190 5.57 5.57 5.42 830 0 0.0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
5.57
 1,160 5.55 5.79 5.57 10 0 0.0
02/04/2018
5.55
 2,680 5.96 5.96 5.55 0 0 0
30/03/2018
5.96
 50 5.80 5.96 5.96 50 0 0.0
29/03/2018
5.80
 20 5.87 5.87 5.46 10 0 0.0
28/03/2018
5.87
 800 5.96 5.96 5.55 720 0 0.0
27/03/2018
5.96
 2,070 5.96 6.01 5.55 40 0 0.0
26/03/2018
5.96
 530 6.10 6.13 5.70 20 0 0.0
23/03/2018
6.10
 3,850 6.10 6.17 5.70 200 20 0.0
22/03/2018
6.10
 14,790 5.77 6.17 5.41 20 2,070 -0.1
21/03/2018
5.77
 3,520 5.40 5.77 5.49 50 0 0.0
20/03/2018
5.40
 10 5.33 5.40 5.40 0 10 -0.0
19/03/2018
5.33
 3,400 5.33 5.35 4.98 10 0 0.0
16/03/2018
5.33
 4,410 5.37 5.37 5.33 10 0 0.0
15/03/2018
5.37
 110 5.33 5.37 5.26 10 0 0.0
14/03/2018
5.33
 170 5.30 5.33 5.26 10 0 0.0
13/03/2018
5.30
 450 5.30 5.57 5.30 450 0 0.0
12/03/2018
5.30
 1,870 5.10 5.30 5.10 150 970 -0.0
09/03/2018
5.10
 5,730 5.10 5.40 5.02 3,130 4,710 -0.1
08/03/2018
5.10
 1,670 5.09 5.44 5.02 20 1,660 -0.1
07/03/2018
5.09
 3,640 5.01 5.36 5.01 80 3,000 -0.1
06/03/2018
5.01
 2,940 4.86 5.17 4.87 50 2,880 -0.1
05/03/2018
4.86
 13,100 4.86 4.86 4.86 0 4,580 -0.1
02/03/2018
4.86
 3,990 4.86 4.86 4.85 0 2,600 -0.1
01/03/2018
4.86
 380 4.91 4.91 4.86 0 0 0
28/02/2018
4.91
 2,930 4.89 4.94 4.86 60 1,230 -0.0
27/02/2018
4.89
 9,700 4.98 4.98 4.88 0 20 -0.0
26/02/2018
4.98
 980 4.97 5.11 4.86 30 0 0.0
23/02/2018
4.97
 3,990 4.99 5.18 4.97 50 0 0.0
22/02/2018
4.99
 2,680 5.11 5.15 4.94 30 2,500 -0.1
21/02/2018
5.11
 2,150 5.15 5.16 4.86 50 0 0.0
13/02/2018
5.15
 5,860 5.18 5.31 4.86 90 0 0.0
12/02/2018
5.18
 260 4.89 5.18 4.86 20 0 0.0
09/02/2018
4.89
 4,140 5.09 5.31 4.74 40 0 0.0
08/02/2018
5.09
 3,910 5.47 5.60 5.09 170 310 -0.0
07/02/2018
5.47
 100 5.47 5.47 5.47 0 0 0
06/02/2018
5.47
 1,140 5.44 5.57 5.08 940 300 0.0
05/02/2018
5.44
 54,440 5.49 5.65 5.11 160 0 0.0
02/02/2018
5.49
 70 5.18 5.49 5.33 70 0 0.0
01/02/2018
5.18
 20 5.30 5.65 5.18 10 0 0.0
31/01/2018
5.30
 310 5.40 5.40 5.26 80 0 0.0
30/01/2018
5.40
 590 5.30 5.47 5.39 10 0 0.0
29/01/2018
5.30
 2,020 5.16 5.49 5.18 20 0 0.0
26/01/2018
5.16
 1,030 5.02 5.18 5.02 130 0 0.0
25/01/2018
5.02
 10,060 5.13 5.16 5.02 40 0 0.0
22/01/2018
5.13
 11,780 5.11 5.40 4.80 150 0 0.0
19/01/2018
5.11
 1,520 5.11 5.11 5.02 40 0 0.0
18/01/2018
5.11
 14,860 5.22 5.40 4.88 100 1,390 -0.0
17/01/2018
5.22
 2,590 5.17 5.39 4.86 360 0 0.0
16/01/2018
5.17
 4,960 5.18 5.44 4.90 30 0 0.0
15/01/2018
5.18
 4,350 5.26 5.47 5.02 40 0 0.0
12/01/2018
5.26
 3,560 5.46 5.49 5.08 60 0 0.0
11/01/2018
5.46
 1,980 5.57 5.71 5.22 40 0 0.0
10/01/2018
5.57
 70 5.27 5.57 5.41 60 0 0.0
09/01/2018
5.27
 4,150 5.66 5.66 5.26 130 0 0.0
08/01/2018
5.66
 50 5.66 5.66 5.66 50 0 0.0
05/01/2018
5.66
 10 5.31 5.66 5.66 10 0 0.0
04/01/2018
5.31
 19,090 5.24 5.31 4.93 10 14,930 -0.5
03/01/2018
5.24
 5,910 5.48 5.48 5.23 10 1,260 -0.0
02/01/2018
5.48
 990 5.32 5.48 5.26 10 0 0.0
29/12/2017
5.32
 30 5.32 5.32 5.32 0 0 0
28/12/2017
5.32
 880 5.33 5.33 5.19 10 0 0.0
27/12/2017
5.33
 180 5.41 5.46 5.22 0 0 0
26/12/2017
5.41
 1,060 5.48 5.48 5.33 10 700 -0.0
25/12/2017
5.48
 1,680 5.48 5.49 5.26 10 0 0.0
22/12/2017
5.48
 130 5.47 5.48 5.19 30 0 0.0
21/12/2017
5.47
 50 5.41 5.48 5.47 30 0 0.0
20/12/2017
5.41
 7,490 5.33 5.41 5.32 20 0 0.0
19/12/2017
5.33
 9,810 5.26 5.37 5.27 10 0 0.0
18/12/2017
5.26
 4,340 5.41 5.65 5.26 20 0 0.0
15/12/2017
5.41
 220 5.33 5.65 5.41 170 0 0.0
14/12/2017
5.33
 2,990 5.48 5.48 5.33 30 450 -0.0
13/12/2017
5.48
 1,030 5.33 5.64 5.26 150 880 -0.0
12/12/2017
5.33
 16,060 5.46 5.49 5.33 20 2,000 -0.1
11/12/2017
5.46
 4,540 5.34 5.49 5.29 30 300 -0.0
08/12/2017
5.34
 19,080 5.33 5.34 5.28 30 18,300 -0.6
07/12/2017
5.33
 4,890 5.34 5.34 5.04 70 2,010 -0.1
06/12/2017
5.34
 2,400 5.33 5.34 4.97 30 2,020 -0.1
05/12/2017
5.33
 17,160 5.33 5.34 5.26 13,020 1,530 0.4
04/12/2017
5.33
 12,560 5.51 5.51 5.33 12,000 30 0.4
01/12/2017
5.51
 4,920 5.65 5.77 5.41 30 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |