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 -8.78% 633,000 21,000 0.8
30.80
34.65
31.10
2 tháng
(2026-01-19) 		-4.35 -12.25% 1,175,500 54,300 2.0
30.80
35.50
31.10
3 tháng
(2025-12-18) 		-5.35 -14.66% 1,839,800 186,000 6.8
30.80
37.40
31.10
6 tháng
(2025-09-19) 		-4.46 -12.52% 4,294,900 -251,500 -9.5
30.80
37.40
31.10
12 tháng
(2025-03-24) 		2.50 8.74% 9,358,400 -608,500 -22.3
24.30
39.25
31.10
24 tháng
(2024-03-28) 		12.33 65.55% 20,511,800 -1,374,950 -52.0
18.55
39.25
31.10
36 tháng
(2023-04-03) 		14 81.60% 25,270,700 -1,026,050 -33.3
16.51
39.25
31.10
60 tháng
(2021-04-13) 		20.11 182.15% 28,231,400 -204,126 14.9
9.62
39.25
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
4.99
 170 4.96 4.99 4.91 10 0 0.0
13/03/2018
4.96
 450 4.96 5.21 4.96 450 0 0.0
12/03/2018
4.96
 1,870 4.77 4.96 4.77 150 970 -0.0
09/03/2018
4.77
 5,730 4.77 5.04 4.69 3,130 4,710 -0.1
08/03/2018
4.77
 1,670 4.76 5.09 4.69 20 1,660 -0.1
07/03/2018
4.76
 3,640 4.68 5.01 4.68 80 3,000 -0.1
06/03/2018
4.68
 2,940 4.55 4.83 4.55 50 2,880 -0.1
05/03/2018
4.55
 13,100 4.55 4.55 4.55 0 4,580 -0.1
02/03/2018
4.55
 3,990 4.55 4.55 4.53 0 2,600 -0.1
01/03/2018
4.55
 380 4.59 4.59 4.55 0 0 0
28/02/2018
4.59
 2,930 4.57 4.62 4.55 60 1,230 -0.0
27/02/2018
4.57
 9,700 4.66 4.66 4.56 0 20 -0.0
26/02/2018
4.66
 980 4.65 4.78 4.55 30 0 0.0
23/02/2018
4.65
 3,990 4.66 4.84 4.65 50 0 0.0
22/02/2018
4.66
 2,680 4.78 4.81 4.62 30 2,500 -0.1
21/02/2018
4.78
 2,150 4.82 4.82 4.55 50 0 0.0
13/02/2018
4.82
 5,860 4.84 4.96 4.55 90 0 0.0
12/02/2018
4.84
 260 4.57 4.84 4.55 20 0 0.0
09/02/2018
4.57
 4,140 4.76 4.96 4.43 40 0 0.0
08/02/2018
4.76
 3,910 5.11 5.23 4.76 170 310 -0.0
07/02/2018
5.11
 100 5.11 5.11 5.11 0 0 0
06/02/2018
5.11
 1,140 5.09 5.21 4.75 940 300 0.0
05/02/2018
5.09
 54,440 5.13 5.28 4.77 160 0 0.0
02/02/2018
5.13
 70 4.84 5.13 4.99 70 0 0.0
01/02/2018
4.84
 20 4.96 5.28 4.84 10 0 0.0
31/01/2018
4.96
 310 5.04 5.04 4.91 80 0 0.0
30/01/2018
5.04
 590 4.96 5.11 5.04 10 0 0.0
29/01/2018
4.96
 2,020 4.82 5.13 4.84 20 0 0.0
26/01/2018
4.82
 1,030 4.69 4.84 4.69 130 0 0.0
25/01/2018
4.69
 10,060 4.79 4.82 4.69 40 0 0.0
22/01/2018
4.79
 11,780 4.78 5.05 4.49 150 0 0.0
19/01/2018
4.78
 1,520 4.77 4.78 4.69 40 0 0.0
18/01/2018
4.77
 14,860 4.88 5.04 4.56 100 1,390 -0.0
17/01/2018
4.88
 2,590 4.83 5.04 4.55 360 0 0.0
16/01/2018
4.83
 4,960 4.84 5.09 4.58 30 0 0.0
15/01/2018
4.84
 4,350 4.91 5.11 4.69 40 0 0.0
12/01/2018
4.91
 3,560 5.10 5.13 4.75 60 0 0.0
11/01/2018
5.10
 1,980 5.21 5.34 4.88 40 0 0.0
10/01/2018
5.21
 70 4.93 5.21 5.06 60 0 0.0
09/01/2018
4.93
 4,150 5.29 5.29 4.92 130 0 0.0
08/01/2018
5.29
 50 5.29 5.29 5.29 50 0 0.0
05/01/2018
5.29
 10 4.96 5.29 5.29 10 0 0.0
04/01/2018
4.96
 19,090 4.90 4.96 4.61 10 14,930 -0.5
03/01/2018
4.90
 5,910 5.12 5.12 4.89 10 1,260 -0.0
02/01/2018
5.12
 990 4.97 5.12 4.91 10 0 0.0
29/12/2017
4.97
 30 4.97 4.97 4.97 0 0 0
28/12/2017
4.97
 880 4.98 4.98 4.85 10 0 0.0
27/12/2017
4.98
 180 5.06 5.10 4.88 0 0 0
26/12/2017
5.06
 1,060 5.12 5.12 4.99 10 700 -0.0
25/12/2017
5.12
 1,680 5.12 5.13 4.91 10 0 0.0
22/12/2017
5.12
 130 5.11 5.12 4.85 30 0 0.0
21/12/2017
5.11
 50 5.06 5.12 5.11 30 0 0.0
20/12/2017
5.06
 7,490 4.99 5.06 4.97 20 0 0.0
19/12/2017
4.99
 9,810 4.92 5.01 4.93 10 0 0.0
18/12/2017
4.92
 4,340 5.06 5.28 4.92 20 0 0.0
15/12/2017
5.06
 220 4.99 5.28 5.06 170 0 0.0
14/12/2017
4.99
 2,990 5.12 5.12 4.99 30 450 -0.0
13/12/2017
5.12
 1,030 4.99 5.27 4.92 150 880 -0.0
12/12/2017
4.99
 16,060 5.10 5.13 4.99 20 2,000 -0.1
11/12/2017
5.10
 4,540 4.99 5.13 4.94 30 300 -0.0
08/12/2017
4.99
 19,080 4.99 4.99 4.93 30 18,300 -0.6
07/12/2017
4.99
 4,890 4.99 4.99 4.71 70 2,010 -0.1
06/12/2017
4.99
 2,400 4.99 4.99 4.64 30 2,020 -0.1
05/12/2017
4.99
 17,160 4.99 4.99 4.91 13,020 1,530 0.4
04/12/2017
4.99
 12,560 5.15 5.15 4.99 12,000 30 0.4
01/12/2017
5.15
 4,920 5.28 5.40 5.06 30 2,000 -0.1
30/11/2017
5.28
 3,330 5.13 5.43 5.13 160 2,000 -0.1
29/11/2017
5.13
 5,750 4.96 5.18 4.89 30 4,390 -0.1
28/11/2017
4.96
 8,510 4.80 4.96 4.84 5,190 2,000 0.1
27/11/2017
4.80
 9,520 4.69 4.82 4.69 50 2,000 -0.1
24/11/2017
4.69
 5,470 4.72 4.79 4.44 650 960 -0.0
23/11/2017
4.72
 7,770 4.98 4.98 4.63 20 0 0.0
22/11/2017
4.98
 6,190 5.10 5.10 4.75 410 2,000 -0.1
21/11/2017
5.10
 3,930 5.10 5.12 4.75 110 2,000 -0.1
20/11/2017
5.10
 2,470 5.13 5.13 4.78 40 10 0.0
17/11/2017
5.13
 1,120 5.22 5.22 5.13 20 0 0.0
16/11/2017
5.22
 10,770 5.03 5.27 5.00 210 3,100 -0.1
15/11/2017
5.03
 2,970 5.21 5.41 4.86 60 2,000 -0.1
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.21
 7,440 5.07 5.28 5.13 30 1,970 -0.1
13/11/2017
5.07
 3,320 4.99 5.33 4.99 50 10 0.0
10/11/2017
4.99
 1,130 5.29 5.34 4.99 10 10 0
09/11/2017
5.29
 390 5.32 5.59 5.26 40 0 0.0
08/11/2017
5.32
 9,940 5.23 5.32 5.27 120 10 0.0
07/11/2017
5.23
 2,220 5.26 5.33 5.16 20 0 0.0
06/11/2017
5.26
 4,050 5.19 5.37 5.03 50 2,000 -0.1
03/11/2017
5.19
 8,410 5.40 5.53 5.02 4,250 700 0.1
02/11/2017
5.40
 1,270 5.40 5.55 5.39 10 540 -0.0
01/11/2017
5.40
 6,700 5.34 5.56 5.39 50 0 0.0
31/10/2017
5.34
 2,110 5.40 5.56 5.03 1,650 2,000 -0.0
30/10/2017
5.40
 6,420 5.56 5.56 5.17 80 2,000 -0.1
27/10/2017
5.56
 1,050 5.57 5.57 5.49 10 1,040 -0.0
26/10/2017
5.57
 880 5.63 5.70 5.56 30 0 0.0
25/10/2017
5.63
 2,030 5.57 5.83 5.27 30 2,010 -0.1
24/10/2017
5.57
 1,570 5.68 5.68 5.57 0 0 0
23/10/2017
5.68
 350 5.74 5.74 5.63 40 10 0.0
20/10/2017
5.74
 1,810 5.77 5.77 5.63 30 450 -0.0
19/10/2017
5.77
 3,650 5.81 5.81 5.56 20 2,000 -0.1
18/10/2017
5.81
 6,590 5.82 5.82 5.42 190 2,000 -0.1
17/10/2017
5.82
 6,780 5.84 5.84 5.49 120 1,540 -0.1
16/10/2017
5.84
 1,910 5.91 5.91 5.70 10 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |