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

35.75
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)
30/11/2017
5.65
 3,330 5.49 5.80 5.49 160 2,000 -0.1
29/11/2017
5.49
 5,750 5.31 5.54 5.23 30 4,390 -0.1
28/11/2017
5.31
 8,510 5.14 5.31 5.18 5,190 2,000 0.1
27/11/2017
5.14
 9,520 5.02 5.15 5.02 50 2,000 -0.1
24/11/2017
5.02
 5,470 5.05 5.12 4.75 650 960 -0.0
23/11/2017
5.05
 7,770 5.33 5.33 4.96 20 0 0.0
22/11/2017
5.33
 6,190 5.46 5.46 5.08 410 2,000 -0.1
21/11/2017
5.46
 3,930 5.46 5.48 5.08 110 2,000 -0.1
20/11/2017
5.46
 2,470 5.49 5.49 5.11 40 10 0.0
17/11/2017
5.49
 1,120 5.59 5.59 5.49 20 0 0.0
16/11/2017
5.59
 10,770 5.38 5.64 5.35 210 3,100 -0.1
15/11/2017
5.38
 2,970 5.57 5.79 5.20 60 2,000 -0.1
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.57
 7,440 5.43 5.65 5.49 30 1,970 -0.1
13/11/2017
5.43
 3,320 5.34 5.70 5.34 50 10 0.0
10/11/2017
5.34
 1,130 5.66 5.72 5.34 10 10 0
09/11/2017
5.66
 390 5.69 5.98 5.63 40 0 0.0
08/11/2017
5.69
 9,940 5.60 5.69 5.64 120 10 0.0
07/11/2017
5.60
 2,220 5.63 5.70 5.52 20 0 0.0
06/11/2017
5.63
 4,050 5.55 5.75 5.38 50 2,000 -0.1
03/11/2017
5.55
 8,410 5.78 5.92 5.37 4,250 700 0.1
02/11/2017
5.78
 1,270 5.78 5.94 5.77 10 540 -0.0
01/11/2017
5.78
 6,700 5.72 5.95 5.76 50 0 0.0
31/10/2017
5.72
 2,110 5.78 5.95 5.38 1,650 2,000 -0.0
30/10/2017
5.78
 6,420 5.95 5.95 5.54 80 2,000 -0.1
27/10/2017
5.95
 1,050 5.96 5.96 5.87 10 1,040 -0.0
26/10/2017
5.96
 880 6.02 6.10 5.95 30 0 0.0
25/10/2017
6.02
 2,030 5.96 6.24 5.64 30 2,010 -0.1
24/10/2017
5.96
 1,570 6.08 6.08 5.96 0 0 0
23/10/2017
6.08
 350 6.14 6.14 6.02 40 10 0.0
20/10/2017
6.14
 1,810 6.18 6.18 6.02 30 450 -0.0
19/10/2017
6.18
 3,650 6.22 6.22 5.95 20 2,000 -0.1
18/10/2017
6.22
 6,590 6.23 6.23 5.79 190 2,000 -0.1
17/10/2017
6.23
 6,780 6.25 6.25 5.88 120 1,540 -0.1
16/10/2017
6.25
 1,910 6.32 6.32 6.10 10 1,500 -0.1
13/10/2017
6.32
 520 6.34 6.34 6.10 20 0 0.0
12/10/2017
6.34
 1,550 6.39 6.39 5.95 20 1,500 -0.1
11/10/2017
6.39
 1,020 6.40 6.40 6.25 150 0 0.0
10/10/2017
6.40
 1,520 6.33 6.47 5.90 30 1,500 -0.1
09/10/2017
6.33
 4,560 6.33 6.33 6.18 20 2,500 -0.1
06/10/2017
6.33
 20 6.28 6.39 6.33 10 0 0.0
05/10/2017
6.28
 130 6.33 6.33 6.18 10 20 -0.0
04/10/2017
6.33
 30 6.25 6.33 6.33 30 10 0.0
03/10/2017
6.25
 2,420 6.25 6.48 6.24 60 1,530 -0.1
02/10/2017
6.25
 4,750 6.24 6.33 6.18 90 1,980 -0.1
29/09/2017
6.24
 110 6.33 6.33 6.13 80 0 0.0
28/09/2017
6.33
 3,000 6.39 6.39 6.32 20 1,440 -0.1
27/09/2017
6.39
 1,470 6.38 6.40 5.95 30 1,450 -0.1
26/09/2017
6.38
 1,790 6.25 6.38 5.82 350 1,440 -0.0
25/09/2017
6.25
 1,070 6.33 6.40 5.89 20 660 -0.0
22/09/2017
6.33
 640 6.40 6.40 6.33 10 440 -0.0
21/09/2017
6.40
 3,520 6.40 6.40 5.96 950 3,320 -0.1
20/09/2017
6.40
 5,900 6.40 6.48 6.28 30 1,810 -0.1
19/09/2017
6.40
 4,210 6.47 6.47 6.28 30 1,620 -0.1
18/09/2017
6.47
 5,670 6.48 6.56 6.33 1,660 2,000 -0.0
15/09/2017
6.48
 0 6.48 6.48 6.48 0 0 0
14/09/2017
6.48
 27,790 6.39 6.48 6.28 130 5,480 -0.2
13/09/2017
6.39
 620 6.34 6.56 6.34 10 110 -0.0
12/09/2017
6.34
 750 6.34 6.56 6.34 260 250 0.0
11/09/2017
6.34
 13,180 6.56 6.59 6.30 20 1,440 -0.1
08/09/2017
6.56
 1,210 6.30 6.56 6.56 1,210 0 0.1
07/09/2017
6.30
 3,370 6.30 6.71 6.30 310 10 0.0
06/09/2017
6.30
 3,020 6.39 6.40 6.30 1,010 0 0.0
05/09/2017
6.39
 3,160 6.33 6.40 6.28 1,170 1,360 -0.0
01/09/2017
6.33
 18,960 6.22 6.34 6.25 730 0 0.0
31/08/2017
6.22
 16,110 6.31 6.43 6.19 1,050 0 0.0
30/08/2017
6.31
 5,280 6.33 6.47 6.21 1,210 0 0.0
29/08/2017
6.33
 33,090 6.22 6.47 6.11 1,070 0 0.0
28/08/2017
6.22
 33,530 6.24 6.24 6.11 2,020 0 0.1
25/08/2017
6.24
 32,320 6.25 6.40 6.11 1,740 0 0.1
24/08/2017
6.25
 3,300 6.33 6.33 6.25 300 0 0.0
23/08/2017
6.33
 1,000 6.33 6.36 6.33 1,000 0 0.0
22/08/2017
6.33
 1,160 6.33 6.43 6.33 1,010 500 0.0
21/08/2017
6.33
 7,860 6.33 6.43 6.05 1,020 3,700 -0.1
18/08/2017
6.33
 1,010 6.28 6.40 6.33 1,010 1,000 0.0
17/08/2017
6.28
 3,050 6.37 6.43 6.11 1,360 700 0.0
16/08/2017
6.37
 2,010 6.43 6.43 6.37 1,000 350 0.0
15/08/2017
6.43
 2,020 6.47 6.47 6.37 2,020 0 0.1
14/08/2017
6.47
 660 6.33 6.48 6.47 160 0 0.0
11/08/2017
6.33
 6,160 6.31 6.48 6.25 850 950 -0.0
10/08/2017
6.31
 5,790 6.25 6.48 6.25 1,530 4,000 -0.1
09/08/2017
6.25
 6,860 6.53 6.56 6.25 2,550 0 0.1
08/08/2017
6.53
 1,020 6.39 6.56 6.40 1,010 0 0.0
07/08/2017
6.39
 6,270 6.40 6.48 6.39 2,260 3,370 -0.0
04/08/2017
6.40
 1,510 6.40 6.48 6.40 1,510 1,140 0.0
03/08/2017
6.40
 2,980 6.48 6.53 6.39 2,520 1,490 0.0
02/08/2017
6.48
 1,240 6.56 6.56 6.40 1,010 0 0.0
01/08/2017
6.56
 3,890 6.69 6.69 6.37 2,430 200 0.1
31/07/2017
6.69
 30 6.72 6.72 6.69 20 0 0.0
28/07/2017
6.72
 1,060 6.56 6.72 6.33 750 0 0.0
27/07/2017
6.56
 10 6.56 6.56 6.56 0 0 0
26/07/2017
6.56
 44,160 6.80 6.80 6.33 4,450 510 0.2
25/07/2017
6.80
 2,390 6.85 6.85 6.71 990 670 0.0
24/07/2017
6.85
 3,880 6.79 6.85 6.56 1,080 0 0.0
21/07/2017
6.79
 9,730 6.74 7.17 6.62 2,160 0 0.1
20/07/2017
6.74
 2,120 6.79 6.79 6.43 1,020 0 0.0
19/07/2017
6.79
 6,270 6.71 6.82 6.40 1,120 0 0.0
18/07/2017
6.71
 1,700 6.74 6.92 6.43 60 0 0.0
17/07/2017
6.74
 1,130 6.83 6.94 6.74 510 0 0.0
14/07/2017
6.83
 1,110 6.74 6.95 6.82 1,100 0 0.0
13/07/2017
6.74
 6,120 6.71 6.83 6.71 1,120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |