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)
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
05/10/2017
5.64
 130 5.68 5.68 5.54 10 20 -0.0
04/10/2017
5.68
 30 5.61 5.68 5.68 30 10 0.0
03/10/2017
5.61
 2,420 5.61 5.81 5.59 60 1,530 -0.1
02/10/2017
5.61
 4,750 5.60 5.68 5.54 90 1,980 -0.1
29/09/2017
5.60
 110 5.68 5.68 5.50 80 0 0.0
28/09/2017
5.68
 3,000 5.73 5.73 5.67 20 1,440 -0.1
27/09/2017
5.73
 1,470 5.72 5.74 5.33 30 1,450 -0.1
26/09/2017
5.72
 1,790 5.61 5.72 5.22 350 1,440 -0.0
25/09/2017
5.61
 1,070 5.68 5.74 5.28 20 660 -0.0
22/09/2017
5.68
 640 5.74 5.74 5.68 10 440 -0.0
21/09/2017
5.74
 3,520 5.74 5.74 5.35 950 3,320 -0.1
20/09/2017
5.74
 5,900 5.74 5.81 5.64 30 1,810 -0.1
19/09/2017
5.74
 4,210 5.80 5.80 5.64 30 1,620 -0.1
18/09/2017
5.80
 5,670 5.81 5.88 5.68 1,660 2,000 -0.0
15/09/2017
5.81
 0 5.81 5.81 5.81 0 0 0
14/09/2017
5.81
 27,790 5.73 5.81 5.64 130 5,480 -0.2
13/09/2017
5.73
 620 5.69 5.88 5.69 10 110 -0.0
12/09/2017
5.69
 750 5.69 5.88 5.69 260 250 0.0
11/09/2017
5.69
 13,180 5.88 5.91 5.65 20 1,440 -0.1
08/09/2017
5.88
 1,210 5.65 5.88 5.88 1,210 0 0.1
07/09/2017
5.65
 3,370 5.65 6.02 5.65 310 10 0.0
06/09/2017
5.65
 3,020 5.73 5.74 5.65 1,010 0 0.0
05/09/2017
5.73
 3,160 5.68 5.74 5.64 1,170 1,360 -0.0
01/09/2017
5.68
 18,960 5.58 5.69 5.61 730 0 0.0
31/08/2017
5.58
 16,110 5.66 5.77 5.55 1,050 0 0.0
30/08/2017
5.66
 5,280 5.68 5.81 5.57 1,210 0 0.0
29/08/2017
5.68
 33,090 5.58 5.81 5.48 1,070 0 0.0
28/08/2017
5.58
 33,530 5.60 5.60 5.48 2,020 0 0.1
25/08/2017
5.60
 32,320 5.61 5.74 5.48 1,740 0 0.1
24/08/2017
5.61
 3,300 5.68 5.68 5.61 300 0 0.0
23/08/2017
5.68
 1,000 5.68 5.70 5.68 1,000 0 0.0
22/08/2017
5.68
 1,160 5.68 5.77 5.68 1,010 500 0.0
21/08/2017
5.68
 7,860 5.68 5.77 5.43 1,020 3,700 -0.1
18/08/2017
5.68
 1,010 5.64 5.74 5.68 1,010 1,000 0.0
17/08/2017
5.64
 3,050 5.72 5.77 5.48 1,360 700 0.0
16/08/2017
5.72
 2,010 5.77 5.77 5.72 1,000 350 0.0
15/08/2017
5.77
 2,020 5.80 5.80 5.72 2,020 0 0.1
14/08/2017
5.80
 660 5.68 5.81 5.80 160 0 0.0
11/08/2017
5.68
 6,160 5.66 5.81 5.61 850 950 -0.0
10/08/2017
5.66
 5,790 5.61 5.81 5.61 1,530 4,000 -0.1
09/08/2017
5.61
 6,860 5.85 5.88 5.61 2,550 0 0.1
08/08/2017
5.85
 1,020 5.73 5.88 5.74 1,010 0 0.0
07/08/2017
5.73
 6,270 5.74 5.81 5.73 2,260 3,370 -0.0
04/08/2017
5.74
 1,510 5.74 5.81 5.74 1,510 1,140 0.0
03/08/2017
5.74
 2,980 5.81 5.85 5.73 2,520 1,490 0.0
02/08/2017
5.81
 1,240 5.88 5.88 5.74 1,010 0 0.0
01/08/2017
5.88
 3,890 6.00 6.00 5.72 2,430 200 0.1
31/07/2017
6.00
 30 6.03 6.03 6.00 20 0 0.0
28/07/2017
6.03
 1,060 5.88 6.03 5.68 750 0 0.0
27/07/2017
5.88
 10 5.88 5.88 5.88 0 0 0
26/07/2017
5.88
 44,160 6.10 6.10 5.68 4,450 510 0.2
25/07/2017
6.10
 2,390 6.14 6.14 6.02 990 670 0.0
24/07/2017
6.14
 3,880 6.09 6.14 5.88 1,080 0 0.0
21/07/2017
6.09
 9,730 6.05 6.43 5.94 2,160 0 0.1
20/07/2017
6.05
 2,120 6.09 6.09 5.77 1,020 0 0.0
19/07/2017
6.09
 6,270 6.02 6.11 5.74 1,120 0 0.0
18/07/2017
6.02
 1,700 6.05 6.21 5.77 60 0 0.0
17/07/2017
6.05
 1,130 6.13 6.22 6.05 510 0 0.0
14/07/2017
6.13
 1,110 6.05 6.24 6.11 1,100 0 0.0
13/07/2017
6.05
 6,120 6.02 6.13 6.02 1,120 0 0.0
12/07/2017
6.02
 1,230 6.03 6.07 6.02 1,130 0 0.0
11/07/2017
6.03
 4,890 6.02 6.14 6.03 4,890 0 0.2
10/07/2017
6.02
 3,070 6.06 6.06 5.90 1,220 0 0.1
07/07/2017
6.06
 3,390 6.03 6.07 5.92 20 50 -0.0
06/07/2017
6.03
 1,810 6.06 6.06 6.03 1,110 0 0.0
05/07/2017
6.06
 1,120 5.99 6.06 6.02 1,120 0 0.0
04/07/2017
5.99
 14,770 5.99 5.99 5.88 1,510 0 0.1
03/07/2017
5.99
 8,350 6.02 6.02 5.88 1,680 0 0.1
30/06/2017
6.02
 7,420 5.99 6.02 5.99 6,780 0 0.3
29/06/2017
5.99
 6,830 5.99 5.99 5.88 1,320 0 0.1
28/06/2017
5.99
 3,860 5.88 5.99 5.90 1,210 0 0.1
27/06/2017
5.88
 11,980 6.00 6.00 5.83 1,210 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |