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

31.10
-0.05
(-0.16%)
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
(2026-02-23) 		-3 -8.78% 633,000 21,000 0.8
30.80
34.65
31.10
2 tháng
(2026-01-19) 		-4.35 -12.25% 1,175,500 54,300 2.0
30.80
35.50
31.10
3 tháng
(2025-12-18) 		-5.35 -14.66% 1,839,800 186,000 6.8
30.80
37.40
31.10
6 tháng
(2025-09-19) 		-4.46 -12.52% 4,294,900 -251,500 -9.5
30.80
37.40
31.10
12 tháng
(2025-03-24) 		2.50 8.74% 9,358,400 -608,500 -22.3
24.30
39.25
31.10
24 tháng
(2024-03-28) 		12.33 65.55% 20,511,800 -1,374,950 -52.0
18.55
39.25
31.10
36 tháng
(2023-04-03) 		14 81.60% 25,270,700 -1,026,050 -33.3
16.51
39.25
31.10
60 tháng
(2021-04-13) 		20.11 182.15% 28,231,400 -204,126 14.9
9.62
39.25
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
5.24
 4,490 5.24 5.41 5.16 180 0 0.0
24/05/2017
5.24
 570 5.23 5.24 5.17 40 0 0.0
23/05/2017
5.23
 7,020 5.23 5.27 5.17 20 0 0.0
22/05/2017
5.23
 960 5.13 5.33 5.13 650 0 0.0
19/05/2017
5.13
 2,140 5.22 5.22 5.13 100 0 0.0
18/05/2017
5.22
 6,550 5.23 5.26 5.13 1,020 0 0.0
17/05/2017
5.23
 3,680 5.23 5.26 5.13 30 0 0.0
16/05/2017
5.23
 3,210 5.27 5.27 5.13 310 0 0.0
15/05/2017
5.27
 10 5.16 5.27 5.27 10 0 0.0
12/05/2017
5.16
 940 5.24 5.24 5.14 10 0 0.0
11/05/2017
5.24
 1,220 5.24 5.27 5.20 220 0 0.0
10/05/2017
5.24
 8,220 5.26 5.27 5.13 20 3,000 -0.1
09/05/2017
5.26
 1,180 5.24 5.26 5.17 1,010 0 0.0
08/05/2017
5.24
 3,980 5.26 5.33 5.13 1,110 0 0.0
05/05/2017
5.26
 8,240 5.19 5.27 5.17 5,630 0 0.2
04/05/2017
5.19
 1,860 5.27 5.27 5.17 460 0 0.0
03/05/2017
5.27
 13,750 5.27 5.27 5.13 20 0 0.0
28/04/2017
5.27
 1,100 5.22 5.27 4.99 50 0 0.0
27/04/2017
5.22
 2,100 5.22 5.22 5.22 0 0 0
26/04/2017
5.22
 5,950 5.19 5.27 5.19 1,710 0 0.1
25/04/2017
5.19
 550 5.20 5.20 5.13 50 0 0.0
24/04/2017
5.20
 1,700 5.20 5.22 5.13 90 0 0.0
21/04/2017
5.20
 9,480 5.17 5.20 4.87 1,050 0 0.0
20/04/2017
5.17
 2,920 5.20 5.20 5.13 920 0 0.0
19/04/2017
5.20
 9,710 5.20 5.20 5.13 20 0 0.0
18/04/2017
5.20
 0 5.20 5.20 5.20 0 0 0
17/04/2017
5.20
 6,430 5.20 5.27 5.13 720 0 0.0
14/04/2017
5.20
 2,240 5.19 5.27 5.13 10 0 0.0
13/04/2017
5.19
 8,420 5.27 5.27 5.13 20 0 0.0
12/04/2017
5.27
 10 5.24 5.27 5.27 10 0 0.0
11/04/2017
5.24
 9,980 5.13 5.24 5.13 20 0 0.0
10/04/2017
5.13
 970 5.27 5.27 5.13 30 0 0.0
07/04/2017
5.27
 40 5.13 5.27 5.27 40 0 0.0
05/04/2017
5.13
 11,490 5.24 5.26 5.13 7,030 0 0.3
04/04/2017
5.24
 6,080 5.27 5.27 5.13 720 0 0.0
03/04/2017
5.27
 7,330 5.26 5.27 5.10 30 0 0.0
31/03/2017
5.26
 3,470 5.27 5.27 5.16 2,470 0 0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2017
5.27
 30 5.23 5.27 5.27 30 0 0.0
29/03/2017
5.23
 2,170 5.27 5.27 5.06 10 0 0.0
28/03/2017
5.27
 2,980 5.26 5.48 5.20 2,950 0 0.1
27/03/2017
5.26
 10 5.10 5.26 5.26 10 0 0.0
24/03/2017
5.10
 9,120 5.13 5.23 5.07 2,640 0 0.1
23/03/2017
5.13
 5,250 5.13 5.13 5.06 250 0 0.0
22/03/2017
5.13
 12,550 5.06 5.13 5.06 10 0 0.0
21/03/2017
5.06
 5,960 5.20 5.20 5.06 110 0 0.0
20/03/2017
5.20
 9,020 5.16 5.27 5.06 60 0 0.0
17/03/2017
5.16
 3,710 5.20 5.20 5.06 110 0 0.0
16/03/2017
5.20
 2,130 5.13 5.27 5.09 20 0 0.0
15/03/2017
5.13
 2,930 5.26 5.26 5.13 1,710 0 0.1
14/03/2017
5.26
 6,250 5.26 5.30 5.26 3,010 0 0.1
13/03/2017
5.26
 17,580 5.12 5.26 5.06 20 0 0.0
10/03/2017
5.12
 4,840 5.12 5.12 5.06 40 1,500 -0.1
09/03/2017
5.12
 4,990 5.13 5.13 5.06 0 2,500 -0.1
08/03/2017
5.13
 6,570 5.16 5.20 5.06 1,010 2,000 -0.0
07/03/2017
5.16
 5,250 5.15 5.16 5.06 1,000 0 0.0
06/03/2017
5.15
 5,180 5.17 5.17 5.13 0 0 0
03/03/2017
5.17
 980 5.19 5.20 5.06 10 0 0.0
02/03/2017
5.19
 5,100 5.17 5.25 5.15 50 0 0.0
01/03/2017
5.17
 10,580 5.28 5.28 5.13 1,540 0 0.1
28/02/2017
5.28
 2,210 5.23 5.31 5.14 70 0 0.0
27/02/2017
5.23
 9,630 5.02 5.27 5.10 100 0 0.0
24/02/2017
5.02
 25,250 4.96 5.20 4.96 240 1,400 -0.0
23/02/2017
4.96
 2,540 5.06 5.06 4.96 0 0 0
22/02/2017
5.06
 5,810 5.06 5.06 5.05 1,700 0 0.1
21/02/2017
5.06
 6,500 4.89 5.12 4.92 310 0 0.0
20/02/2017
4.89
 8,790 4.89 5.05 4.88 60 0 0.0
17/02/2017
4.89
 5,190 5.05 5.13 4.85 20 0 0.0
16/02/2017
5.05
 11,070 5.02 5.13 5.05 30 0 0.0
15/02/2017
5.02
 2,030 5.01 5.02 4.95 110 0 0.0
14/02/2017
5.01
 13,000 5.06 5.06 4.95 1,170 0 0.0
13/02/2017
5.06
 6,460 4.99 5.06 4.96 140 0 0.0
10/02/2017
4.99
 3,580 5.09 5.09 4.96 10 0 0.0
09/02/2017
5.09
 7,990 4.98 5.09 4.93 4,050 0 0.1
08/02/2017
4.98
 1,130 5.10 5.10 4.95 10 300 -0.0
07/02/2017
5.10
 23,210 5.01 5.10 4.92 1,710 0 0.1
06/02/2017
5.01
 5,200 5.05 5.06 4.94 30 0 0.0
03/02/2017
5.05
 11,390 5.17 5.17 4.92 100 0 0.0
02/02/2017
5.17
 13,990 5.17 5.17 4.92 80 0 0.0
25/01/2017
5.17
 2,530 4.93 5.17 5.06 320 0 0.0
24/01/2017
4.93
 14,960 5.10 5.10 4.91 0 0 0
23/01/2017
5.10
 15,170 5.03 5.13 4.92 20 0 0.0
20/01/2017
5.03
 5,370 4.91 5.03 4.95 10 0 0.0
19/01/2017
4.91
 13,060 4.84 5.13 4.86 0 0 0
18/01/2017
4.84
 30,610 4.97 5.06 4.78 0 7,350 -0.3
17/01/2017
4.97
 31,810 5.34 5.34 4.97 10 0 0.0
16/01/2017
5.34
 11,580 5.38 5.55 5.20 0 0 0
13/01/2017
5.38
 5,400 5.26 5.41 5.20 50 0 0.0
12/01/2017
5.26
 5,540 5.17 5.26 5.16 0 0 0
11/01/2017
5.17
 7,770 5.17 5.27 5.06 30 0 0.0
10/01/2017
5.17
 5,300 5.12 5.19 5.09 20 0 0.0
09/01/2017
5.12
 4,830 5.09 5.17 5.06 150 0 0.0
06/01/2017
5.09
 7,460 5.01 5.13 4.99 200 0 0.0
05/01/2017
5.01
 590 4.87 5.06 4.85 40 0 0.0
04/01/2017
4.87
 6,380 4.92 5.06 4.82 120 0 0.0
03/01/2017
4.92
 1,820 4.89 5.03 4.85 20 90 -0.0
30/12/2016
4.89
 2,910 4.92 4.92 4.75 70 0 0.0
29/12/2016
4.92
 1,050 4.84 5.13 4.75 50 0 0.0
28/12/2016
4.84
 3,990 4.72 4.85 4.74 70 0 0.0
27/12/2016
4.72
 1,830 4.85 4.99 4.72 50 0 0.0
26/12/2016
4.85
 30 4.84 4.85 4.75 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |