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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2018
5.07
 10 4.76 5.07 5.07 10 0 0.0
04/01/2018
4.76
 19,090 4.70 4.76 4.43 10 14,930 -0.5
03/01/2018
4.70
 5,910 4.91 4.91 4.69 10 1,260 -0.0
02/01/2018
4.91
 990 4.77 4.92 4.71 10 0 0.0
29/12/2017
4.77
 30 4.77 4.77 4.77 0 0 0
28/12/2017
4.77
 880 4.78 4.78 4.65 10 0 0.0
27/12/2017
4.78
 180 4.86 4.90 4.68 0 0 0
26/12/2017
4.86
 1,060 4.92 4.92 4.78 10 700 -0.0
25/12/2017
4.92
 1,680 4.92 4.93 4.71 10 0 0.0
22/12/2017
4.92
 130 4.90 4.92 4.65 30 0 0.0
21/12/2017
4.90
 50 4.86 4.92 4.90 30 0 0.0
20/12/2017
4.86
 7,490 4.78 4.86 4.77 20 0 0.0
19/12/2017
4.78
 9,810 4.72 4.81 4.73 10 0 0.0
18/12/2017
4.72
 4,340 4.86 5.07 4.72 20 0 0.0
15/12/2017
4.86
 220 4.78 5.07 4.86 170 0 0.0
14/12/2017
4.78
 2,990 4.92 4.92 4.78 30 450 -0.0
13/12/2017
4.92
 1,030 4.78 5.06 4.72 150 880 -0.0
12/12/2017
4.78
 16,060 4.90 4.93 4.78 20 2,000 -0.1
11/12/2017
4.90
 4,540 4.79 4.93 4.74 30 300 -0.0
08/12/2017
4.79
 19,080 4.78 4.79 4.74 30 18,300 -0.6
07/12/2017
4.78
 4,890 4.79 4.79 4.52 70 2,010 -0.1
06/12/2017
4.79
 2,400 4.78 4.79 4.45 30 2,020 -0.1
05/12/2017
4.78
 17,160 4.78 4.79 4.71 13,020 1,530 0.4
04/12/2017
4.78
 12,560 4.94 4.94 4.78 12,000 30 0.4
01/12/2017
4.94
 4,920 5.07 5.18 4.86 30 2,000 -0.1
30/11/2017
5.07
 3,330 4.93 5.21 4.93 160 2,000 -0.1
29/11/2017
4.93
 5,750 4.76 4.97 4.69 30 4,390 -0.1
28/11/2017
4.76
 8,510 4.61 4.76 4.64 5,190 2,000 0.1
27/11/2017
4.61
 9,520 4.50 4.62 4.50 50 2,000 -0.1
24/11/2017
4.50
 5,470 4.53 4.59 4.26 650 960 -0.0
23/11/2017
4.53
 7,770 4.78 4.78 4.45 20 0 0.0
22/11/2017
4.78
 6,190 4.90 4.90 4.56 410 2,000 -0.1
21/11/2017
4.90
 3,930 4.90 4.91 4.56 110 2,000 -0.1
20/11/2017
4.90
 2,470 4.93 4.93 4.59 40 10 0.0
17/11/2017
4.93
 1,120 5.01 5.01 4.93 20 0 0.0
16/11/2017
5.01
 10,770 4.83 5.06 4.80 210 3,100 -0.1
15/11/2017
4.83
 2,970 5.00 5.19 4.67 60 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |