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

35.10
0
(0%)
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
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
5.91
 520 5.93 5.93 5.70 20 0 0.0
12/10/2017
5.93
 1,550 5.97 5.97 5.56 20 1,500 -0.1
11/10/2017
5.97
 1,020 5.99 5.99 5.84 150 0 0.0
10/10/2017
5.99
 1,520 5.91 6.04 5.52 30 1,500 -0.1
09/10/2017
5.91
 4,560 5.91 5.91 5.77 20 2,500 -0.1
06/10/2017
5.91
 20 5.87 5.97 5.91 10 0 0.0
05/10/2017
5.87
 130 5.91 5.91 5.77 10 20 -0.0
04/10/2017
5.91
 30 5.84 5.91 5.91 30 10 0.0
03/10/2017
5.84
 2,420 5.84 6.06 5.83 60 1,530 -0.1
02/10/2017
5.84
 4,750 5.84 5.91 5.77 90 1,980 -0.1
29/09/2017
5.84
 110 5.91 5.91 5.73 80 0 0.0
28/09/2017
5.91
 3,000 5.97 5.97 5.91 20 1,440 -0.1
27/09/2017
5.97
 1,470 5.96 5.99 5.56 30 1,450 -0.1
26/09/2017
5.96
 1,790 5.84 5.96 5.44 350 1,440 -0.0
25/09/2017
5.84
 1,070 5.91 5.99 5.50 20 660 -0.0
22/09/2017
5.91
 640 5.99 5.99 5.91 10 440 -0.0
21/09/2017
5.99
 3,520 5.99 5.99 5.57 950 3,320 -0.1
20/09/2017
5.99
 5,900 5.99 6.06 5.87 30 1,810 -0.1
19/09/2017
5.99
 4,210 6.04 6.04 5.87 30 1,620 -0.1
18/09/2017
6.04
 5,670 6.06 6.13 5.91 1,660 2,000 -0.0
15/09/2017
6.06
 0 6.06 6.06 6.06 0 0 0
14/09/2017
6.06
 27,790 5.97 6.06 5.87 130 5,480 -0.2
13/09/2017
5.97
 620 5.93 6.13 5.93 10 110 -0.0
12/09/2017
5.93
 750 5.93 6.13 5.93 260 250 0.0
11/09/2017
5.93
 13,180 6.13 6.16 5.89 20 1,440 -0.1
08/09/2017
6.13
 1,210 5.89 6.13 6.13 1,210 0 0.1
07/09/2017
5.89
 3,370 5.89 6.27 5.89 310 10 0.0
06/09/2017
5.89
 3,020 5.97 5.99 5.89 1,010 0 0.0
05/09/2017
5.97
 3,160 5.91 5.99 5.87 1,170 1,360 -0.0
01/09/2017
5.91
 18,960 5.81 5.93 5.84 730 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |