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

27.90
-0.75
(-2.62%)
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
(2026-07-01) 		-0.65 -2.22% 197,200 46,700 0
27.55
29.30
27.90
2 tháng
(2026-06-01) 		-1.20 -4.02% 439,800 158,200 0
27.55
29.85
27.90
3 tháng
(2026-05-04) 		-0.50 -1.72% 762,100 272,200 0
27.55
29.85
27.90
6 tháng
(2026-02-02) 		-4.94 -14.71% 2,327,400 469,000 4.7
27.55
33.59
27.90
12 tháng
(2025-08-05) 		-3.64 -11.28% 6,878,600 -104,500 -17.1
27.55
37.67
27.90
24 tháng
(2024-08-12) 		5.66 24.61% 18,099,300 -486,650 -28.7
22.99
37.67
27.90
36 tháng
(2023-08-16) 		9.24 47.60% 24,608,400 -981,150 -47.6
17.80
37.67
27.90
60 tháng
(2021-08-26) 		17.22 150.73% 29,306,300 166,174 14.8
11.09
37.67
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.00
 7,440 4.87 5.07 4.93 30 1,970 -0.1
13/11/2017
4.87
 3,320 4.79 5.12 4.79 50 10 0.0
10/11/2017
4.79
 1,130 5.08 5.13 4.79 10 10 0
09/11/2017
5.08
 390 5.10 5.36 5.05 40 0 0.0
08/11/2017
5.10
 9,940 5.02 5.10 5.06 120 10 0.0
07/11/2017
5.02
 2,220 5.05 5.12 4.95 20 0 0.0
06/11/2017
5.05
 4,050 4.98 5.16 4.83 50 2,000 -0.1
03/11/2017
4.98
 8,410 5.18 5.31 4.82 4,250 700 0.1
02/11/2017
5.18
 1,270 5.18 5.33 5.18 10 540 -0.0
01/11/2017
5.18
 6,700 5.13 5.33 5.17 50 0 0.0
31/10/2017
5.13
 2,110 5.18 5.33 4.83 1,650 2,000 -0.0
30/10/2017
5.18
 6,420 5.33 5.33 4.97 80 2,000 -0.1
27/10/2017
5.33
 1,050 5.35 5.35 5.27 10 1,040 -0.0
26/10/2017
5.35
 880 5.40 5.47 5.33 30 0 0.0
25/10/2017
5.40
 2,030 5.35 5.59 5.06 30 2,010 -0.1
24/10/2017
5.35
 1,570 5.45 5.45 5.35 0 0 0
23/10/2017
5.45
 350 5.51 5.51 5.40 40 10 0.0
20/10/2017
5.51
 1,810 5.54 5.54 5.40 30 450 -0.0
19/10/2017
5.54
 3,650 5.58 5.58 5.33 20 2,000 -0.1
18/10/2017
5.58
 6,590 5.59 5.59 5.20 190 2,000 -0.1
17/10/2017
5.59
 6,780 5.61 5.61 5.27 120 1,540 -0.1
16/10/2017
5.61
 1,910 5.67 5.67 5.47 10 1,500 -0.1
13/10/2017
5.67
 520 5.69 5.69 5.47 20 0 0.0
12/10/2017
5.69
 1,550 5.73 5.73 5.33 20 1,500 -0.1
11/10/2017
5.73
 1,020 5.74 5.74 5.61 150 0 0.0
10/10/2017
5.74
 1,520 5.68 5.80 5.29 30 1,500 -0.1
09/10/2017
5.68
 4,560 5.68 5.68 5.54 20 2,500 -0.1
06/10/2017
5.68
 20 5.64 5.73 5.68 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |