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)
12/07/2017
6.71
 1,230 6.72 6.77 6.71 1,130 0 0.0
11/07/2017
6.72
 4,890 6.71 6.85 6.72 4,890 0 0.2
10/07/2017
6.71
 3,070 6.75 6.75 6.57 1,220 0 0.1
07/07/2017
6.75
 3,390 6.72 6.77 6.60 20 50 -0.0
06/07/2017
6.72
 1,810 6.75 6.75 6.72 1,110 0 0.0
05/07/2017
6.75
 1,120 6.68 6.75 6.71 1,120 0 0.0
04/07/2017
6.68
 14,770 6.68 6.68 6.56 1,510 0 0.1
03/07/2017
6.68
 8,350 6.71 6.71 6.56 1,680 0 0.1
30/06/2017
6.71
 7,420 6.68 6.71 6.68 6,780 0 0.3
29/06/2017
6.68
 6,830 6.68 6.68 6.56 1,320 0 0.1
28/06/2017
6.68
 3,860 6.56 6.68 6.57 1,210 0 0.1
27/06/2017
6.56
 11,980 6.69 6.69 6.50 1,210 0 0.1
26/06/2017
6.69
 5,320 6.62 6.75 6.51 3,360 0 0.1
23/06/2017
6.62
 13,040 6.54 6.68 6.54 11,120 0 0.5
22/06/2017
6.54
 5,070 6.65 6.77 6.54 1,110 0 0.0
21/06/2017
6.65
 4,910 6.65 6.65 6.63 1,600 0 0.1
20/06/2017
6.65
 8,980 6.79 6.79 6.56 2,960 0 0.1
19/06/2017
6.79
 7,430 6.79 6.79 6.66 4,210 0 0.2
16/06/2017
6.79
 3,010 6.82 6.82 6.79 3,010 0 0.1
15/06/2017
6.82
 1,840 6.79 6.85 6.71 1,140 280 0.0
14/06/2017
6.79
 3,800 6.71 6.79 6.74 1,110 220 0.0
13/06/2017
6.71
 8,040 6.79 6.85 6.63 3,180 1,000 0.1
12/06/2017
6.79
 27,200 6.47 6.86 6.48 60 0 0.0
09/06/2017
6.47
 24,750 6.21 6.51 6.25 1,130 0 0.0
08/06/2017
6.21
 15,150 6.24 6.25 6.14 1,110 0 0.0
07/06/2017
6.24
 3,470 6.25 6.33 6.16 1,520 0 0.1
06/06/2017
6.25
 10,580 6.25 6.25 6.10 1,550 1,300 0.0
05/06/2017
6.25
 3,920 6.25 6.40 6.25 1,110 0 0.0
02/06/2017
6.25
 1,680 6.25 6.37 6.18 980 100 0.0
01/06/2017
6.25
 9,780 6.48 6.51 6.10 1,120 2,000 -0.0
31/05/2017
6.48
 5,120 6.39 6.54 6.37 1,120 0 0.0
30/05/2017
6.39
 16,290 6.02 6.40 6.10 1,130 2,560 -0.1
29/05/2017
6.02
 23,950 5.63 6.02 5.64 140 0 0.0
26/05/2017
5.63
 11,240 5.60 5.64 5.26 1,550 0 0.1
25/05/2017
5.60
 4,490 5.61 5.79 5.52 180 0 0.0
24/05/2017
5.61
 570 5.60 5.61 5.54 40 0 0.0
23/05/2017
5.60
 7,020 5.60 5.64 5.53 20 0 0.0
22/05/2017
5.60
 960 5.49 5.70 5.49 650 0 0.0
19/05/2017
5.49
 2,140 5.58 5.58 5.49 100 0 0.0
18/05/2017
5.58
 6,550 5.60 5.63 5.49 1,020 0 0.0
17/05/2017
5.60
 3,680 5.60 5.63 5.49 30 0 0.0
16/05/2017
5.60
 3,210 5.64 5.64 5.49 310 0 0.0
15/05/2017
5.64
 10 5.52 5.64 5.64 10 0 0.0
12/05/2017
5.52
 940 5.61 5.61 5.50 10 0 0.0
11/05/2017
5.61
 1,220 5.61 5.64 5.57 220 0 0.0
10/05/2017
5.61
 8,220 5.63 5.64 5.49 20 3,000 -0.1
09/05/2017
5.63
 1,180 5.61 5.63 5.54 1,010 0 0.0
08/05/2017
5.61
 3,980 5.63 5.70 5.49 1,110 0 0.0
05/05/2017
5.63
 8,240 5.55 5.64 5.54 5,630 0 0.2
04/05/2017
5.55
 1,860 5.64 5.64 5.54 460 0 0.0
03/05/2017
5.64
 13,750 5.64 5.64 5.49 20 0 0.0
28/04/2017
5.64
 1,100 5.58 5.64 5.34 50 0 0.0
27/04/2017
5.58
 2,100 5.58 5.58 5.58 0 0 0
26/04/2017
5.58
 5,950 5.55 5.64 5.55 1,710 0 0.1
25/04/2017
5.55
 550 5.57 5.57 5.49 50 0 0.0
24/04/2017
5.57
 1,700 5.57 5.58 5.49 90 0 0.0
21/04/2017
5.57
 9,480 5.54 5.57 5.21 1,050 0 0.0
20/04/2017
5.54
 2,920 5.57 5.57 5.49 920 0 0.0
19/04/2017
5.57
 9,710 5.57 5.57 5.49 20 0 0.0
18/04/2017
5.57
 0 5.57 5.57 5.57 0 0 0
17/04/2017
5.57
 6,430 5.57 5.63 5.49 720 0 0.0
14/04/2017
5.57
 2,240 5.56 5.63 5.49 10 0 0.0
13/04/2017
5.56
 8,420 5.63 5.63 5.49 20 0 0.0
12/04/2017
5.63
 10 5.60 5.63 5.63 10 0 0.0
11/04/2017
5.60
 9,980 5.49 5.60 5.49 20 0 0.0
10/04/2017
5.49
 970 5.64 5.64 5.49 30 0 0.0
07/04/2017
5.64
 40 5.49 5.64 5.64 40 0 0.0
05/04/2017
5.49
 11,490 5.61 5.63 5.49 7,030 0 0.3
04/04/2017
5.61
 6,080 5.63 5.63 5.49 720 0 0.0
03/04/2017
5.63
 7,330 5.63 5.63 5.46 30 0 0.0
31/03/2017
5.63
 3,470 5.64 5.64 5.52 2,470 0 0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2017
5.64
 30 5.60 5.64 5.64 30 0 0.0
29/03/2017
5.60
 2,170 5.64 5.64 5.42 10 0 0.0
28/03/2017
5.64
 2,980 5.63 5.87 5.57 2,950 0 0.1
27/03/2017
5.63
 10 5.46 5.63 5.63 10 0 0.0
24/03/2017
5.46
 9,120 5.49 5.60 5.42 2,640 0 0.1
23/03/2017
5.49
 5,250 5.49 5.49 5.42 250 0 0.0
22/03/2017
5.49
 12,550 5.42 5.49 5.42 10 0 0.0
21/03/2017
5.42
 5,960 5.57 5.57 5.42 110 0 0.0
20/03/2017
5.57
 9,020 5.52 5.64 5.42 60 0 0.0
17/03/2017
5.52
 3,710 5.57 5.57 5.42 110 0 0.0
16/03/2017
5.57
 2,130 5.49 5.64 5.45 20 0 0.0
15/03/2017
5.49
 2,930 5.63 5.63 5.49 1,710 0 0.1
14/03/2017
5.63
 6,250 5.63 5.67 5.63 3,010 0 0.1
13/03/2017
5.63
 17,580 5.48 5.63 5.42 20 0 0.0
10/03/2017
5.48
 4,840 5.48 5.48 5.42 40 1,500 -0.1
09/03/2017
5.48
 4,990 5.49 5.49 5.42 0 2,500 -0.1
08/03/2017
5.49
 6,570 5.52 5.57 5.42 1,010 2,000 -0.0
07/03/2017
5.52
 5,250 5.51 5.52 5.42 1,000 0 0.0
06/03/2017
5.51
 5,180 5.54 5.54 5.49 0 0 0
03/03/2017
5.54
 980 5.55 5.57 5.42 10 0 0.0
02/03/2017
5.55
 5,100 5.54 5.62 5.51 50 0 0.0
01/03/2017
5.54
 10,580 5.65 5.65 5.49 1,540 0 0.1
28/02/2017
5.65
 2,210 5.60 5.68 5.50 70 0 0.0
27/02/2017
5.60
 9,630 5.37 5.64 5.46 100 0 0.0
24/02/2017
5.37
 25,250 5.31 5.57 5.31 240 1,400 -0.0
23/02/2017
5.31
 2,540 5.42 5.42 5.31 0 0 0
22/02/2017
5.42
 5,810 5.42 5.42 5.40 1,700 0 0.1
21/02/2017
5.42
 6,500 5.23 5.48 5.27 310 0 0.0
20/02/2017
5.23
 8,790 5.23 5.40 5.22 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |