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

27.95
-0.05
(-0.18%)
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
4.81
 130 4.57 4.81 4.60 130 0 0.0
07/06/2018
4.57
 190 4.41 4.57 4.47 190 0 0.0
06/06/2018
4.41
 30 4.70 4.70 4.41 0 0 0
05/06/2018
4.70
 10 4.69 4.70 4.70 0 0 0
04/06/2018
4.69
 10 4.53 4.69 4.69 10 0 0.0
01/06/2018
4.53
 440 4.45 4.69 4.35 410 0 0.0
31/05/2018
4.45
 140 4.72 4.85 4.45 130 0 0.0
30/05/2018
4.72
 40 4.71 4.72 4.72 40 0 0.0
29/05/2018
4.71
 240 4.73 4.85 4.70 100 0 0.0
28/05/2018
4.73
 100 4.72 4.73 4.73 0 0 0
25/05/2018
4.72
 570 4.85 4.85 4.51 140 0 0.0
24/05/2018
4.85
 70 4.70 4.85 4.76 70 0 0.0
23/05/2018
4.70
 160 4.72 4.75 4.70 60 0 0.0
22/05/2018
4.72
 110 4.92 4.92 4.59 80 0 0.0
21/05/2018
4.92
 70 4.93 4.97 4.59 30 0 0.0
18/05/2018
4.93
 0 4.93 4.93 4.93 0 0 0
17/05/2018
4.93
 2,500 5.00 5.00 4.65 10 2,490 -0.1
16/05/2018
5.00
 0 5.00 5.00 5.00 0 0 0
15/05/2018
5.00
 20 4.94 5.00 5.00 10 0 0.0
14/05/2018
4.94
 270 4.97 4.97 4.70 160 0 0.0
11/05/2018
4.97
 1,440 4.64 4.97 4.63 40 1,400 -0.0
10/05/2018
4.64
 30 4.97 4.97 4.64 20 0 0.0
09/05/2018
4.97
 130 4.92 4.98 4.62 90 40 0.0
08/05/2018
4.92
 160 5.06 5.06 4.71 60 0 0.0
07/05/2018
5.06
 10 5.00 5.06 5.06 10 0 0.0
04/05/2018
5.00
 1,710 5.00 5.00 4.73 110 0 0.0
03/05/2018
5.00
 310 4.92 5.06 5.00 10 0 0.0
02/05/2018
4.92
 300 5.07 5.07 4.72 70 0 0.0
27/04/2018
5.07
 0 5.07 5.07 5.07 0 0 0
26/04/2018
5.07
 40 5.04 5.07 5.00 40 0 0.0
24/04/2018
5.04
 4,240 4.88 5.13 4.86 4,100 0 0.1
23/04/2018
4.88
 330 4.80 4.98 4.47 130 0 0.0
20/04/2018
4.80
 380 4.70 4.87 4.63 120 0 0.0
19/04/2018
4.70
 1,660 4.70 4.75 4.63 80 1,390 -0.0
18/04/2018
4.70
 1,270 4.68 4.82 4.63 20 1,110 -0.0
17/04/2018
4.68
 900 4.56 4.82 4.57 70 0 0.0
16/04/2018
4.56
 670 4.56 4.86 4.56 260 0 0.0
13/04/2018
4.56
 90 4.85 4.85 4.56 80 0 0.0
12/04/2018
4.85
 5,060 4.86 5.19 4.85 40 0 0.0
11/04/2018
4.86
 510 4.70 4.95 4.64 80 0 0.0
10/04/2018
4.70
 480 5.00 5.00 4.70 150 0 0.0
09/04/2018
5.00
 0 5.00 5.00 5.00 0 0 0
06/04/2018
5.00
 2,080 4.91 5.00 4.71 20 0 0.0
05/04/2018
4.91
 3,600 5.00 5.00 4.91 0 0 0
04/04/2018
5.00
 1,190 5.00 5.00 4.86 830 0 0.0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
5.00
 1,160 4.97 5.20 5.00 10 0 0.0
02/04/2018
4.97
 2,680 5.35 5.35 4.97 0 0 0
30/03/2018
5.35
 50 5.21 5.35 5.35 50 0 0.0
29/03/2018
5.21
 20 5.26 5.26 4.90 10 0 0.0
28/03/2018
5.26
 800 5.35 5.35 4.97 720 0 0.0
27/03/2018
5.35
 2,070 5.35 5.39 4.97 40 0 0.0
26/03/2018
5.35
 530 5.47 5.50 5.11 20 0 0.0
23/03/2018
5.47
 3,850 5.47 5.54 5.11 200 20 0.0
22/03/2018
5.47
 14,790 5.18 5.54 4.86 20 2,070 -0.1
21/03/2018
5.18
 3,520 4.84 5.18 4.93 50 0 0.0
20/03/2018
4.84
 10 4.78 4.84 4.84 0 10 -0.0
19/03/2018
4.78
 3,400 4.78 4.80 4.47 10 0 0.0
16/03/2018
4.78
 4,410 4.81 4.81 4.78 10 0 0.0
15/03/2018
4.81
 110 4.78 4.81 4.71 10 0 0.0
14/03/2018
4.78
 170 4.76 4.78 4.71 10 0 0.0
13/03/2018
4.76
 450 4.76 5.00 4.76 450 0 0.0
12/03/2018
4.76
 1,870 4.57 4.76 4.57 150 970 -0.0
09/03/2018
4.57
 5,730 4.57 4.84 4.50 3,130 4,710 -0.1
08/03/2018
4.57
 1,670 4.57 4.88 4.50 20 1,660 -0.1
07/03/2018
4.57
 3,640 4.50 4.81 4.50 80 3,000 -0.1
06/03/2018
4.50
 2,940 4.36 4.64 4.37 50 2,880 -0.1
05/03/2018
4.36
 13,100 4.36 4.36 4.36 0 4,580 -0.1
02/03/2018
4.36
 3,990 4.36 4.36 4.35 0 2,600 -0.1
01/03/2018
4.36
 380 4.40 4.40 4.36 0 0 0
28/02/2018
4.40
 2,930 4.39 4.43 4.36 60 1,230 -0.0
27/02/2018
4.39
 9,700 4.47 4.47 4.38 0 20 -0.0
26/02/2018
4.47
 980 4.46 4.59 4.36 30 0 0.0
23/02/2018
4.46
 3,990 4.48 4.64 4.46 50 0 0.0
22/02/2018
4.48
 2,680 4.59 4.62 4.43 30 2,500 -0.1
21/02/2018
4.59
 2,150 4.62 4.63 4.36 50 0 0.0
13/02/2018
4.62
 5,860 4.64 4.76 4.36 90 0 0.0
12/02/2018
4.64
 260 4.39 4.64 4.36 20 0 0.0
09/02/2018
4.39
 4,140 4.57 4.76 4.25 40 0 0.0
08/02/2018
4.57
 3,910 4.90 5.02 4.57 170 310 -0.0
07/02/2018
4.90
 100 4.90 4.90 4.90 0 0 0
06/02/2018
4.90
 1,140 4.88 5.00 4.56 940 300 0.0
05/02/2018
4.88
 54,440 4.93 5.07 4.58 160 0 0.0
02/02/2018
4.93
 70 4.64 4.93 4.78 70 0 0.0
01/02/2018
4.64
 20 4.76 5.07 4.64 10 0 0.0
31/01/2018
4.76
 310 4.84 4.84 4.71 80 0 0.0
30/01/2018
4.84
 590 4.76 4.90 4.83 10 0 0.0
29/01/2018
4.76
 2,020 4.63 4.93 4.64 20 0 0.0
26/01/2018
4.63
 1,030 4.50 4.64 4.50 130 0 0.0
25/01/2018
4.50
 10,060 4.60 4.63 4.50 40 0 0.0
22/01/2018
4.60
 11,780 4.59 4.85 4.31 150 0 0.0
19/01/2018
4.59
 1,520 4.58 4.59 4.50 40 0 0.0
18/01/2018
4.58
 14,860 4.69 4.84 4.38 100 1,390 -0.0
17/01/2018
4.69
 2,590 4.64 4.83 4.36 360 0 0.0
16/01/2018
4.64
 4,960 4.64 4.88 4.40 30 0 0.0
15/01/2018
4.64
 4,350 4.71 4.90 4.50 40 0 0.0
12/01/2018
4.71
 3,560 4.90 4.93 4.56 60 0 0.0
11/01/2018
4.90
 1,980 5.00 5.12 4.69 40 0 0.0
10/01/2018
5.00
 70 4.73 5.00 4.86 60 0 0.0
09/01/2018
4.73
 4,150 5.07 5.07 4.72 130 0 0.0
08/01/2018
5.07
 50 5.07 5.07 5.07 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |