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)
17/02/2017
5.23
 5,190 5.40 5.49 5.19 20 0 0.0
16/02/2017
5.40
 11,070 5.37 5.49 5.40 30 0 0.0
15/02/2017
5.37
 2,030 5.36 5.37 5.30 110 0 0.0
14/02/2017
5.36
 13,000 5.42 5.42 5.30 1,170 0 0.0
13/02/2017
5.42
 6,460 5.34 5.42 5.31 140 0 0.0
10/02/2017
5.34
 3,580 5.45 5.45 5.31 10 0 0.0
09/02/2017
5.45
 7,990 5.33 5.45 5.27 4,050 0 0.1
08/02/2017
5.33
 1,130 5.46 5.46 5.30 10 300 -0.0
07/02/2017
5.46
 23,210 5.36 5.46 5.27 1,710 0 0.1
06/02/2017
5.36
 5,200 5.41 5.42 5.28 30 0 0.0
03/02/2017
5.41
 11,390 5.53 5.53 5.27 100 0 0.0
02/02/2017
5.53
 13,990 5.54 5.54 5.27 80 0 0.0
25/01/2017
5.54
 2,530 5.27 5.54 5.42 320 0 0.0
24/01/2017
5.27
 14,960 5.46 5.46 5.25 0 0 0
23/01/2017
5.46
 15,170 5.39 5.49 5.27 20 0 0.0
20/01/2017
5.39
 5,370 5.25 5.39 5.30 10 0 0.0
19/01/2017
5.25
 13,060 5.17 5.49 5.20 0 0 0
18/01/2017
5.17
 30,610 5.32 5.42 5.11 0 7,350 -0.3
17/01/2017
5.32
 31,810 5.72 5.72 5.32 10 0 0.0
16/01/2017
5.72
 11,580 5.76 5.94 5.57 0 0 0
13/01/2017
5.76
 5,400 5.63 5.79 5.57 50 0 0.0
12/01/2017
5.63
 5,540 5.54 5.63 5.52 0 0 0
11/01/2017
5.54
 7,770 5.54 5.63 5.42 30 0 0.0
10/01/2017
5.54
 5,300 5.48 5.55 5.45 20 0 0.0
09/01/2017
5.48
 4,830 5.45 5.54 5.42 150 0 0.0
06/01/2017
5.45
 7,460 5.36 5.49 5.34 200 0 0.0
05/01/2017
5.36
 590 5.21 5.42 5.19 40 0 0.0
04/01/2017
5.21
 6,380 5.27 5.42 5.15 120 0 0.0
03/01/2017
5.27
 1,820 5.23 5.39 5.19 20 90 -0.0
30/12/2016
5.23
 2,910 5.27 5.27 5.08 70 0 0.0
29/12/2016
5.27
 1,050 5.18 5.49 5.08 50 0 0.0
28/12/2016
5.18
 3,990 5.05 5.19 5.07 70 0 0.0
27/12/2016
5.05
 1,830 5.19 5.34 5.05 50 0 0.0
26/12/2016
5.19
 30 5.18 5.19 5.08 20 0 0.0
23/12/2016
5.18
 3,540 5.08 5.19 5.08 10 0 0.0
22/12/2016
5.08
 11,860 5.26 5.30 5.08 3,060 0 0.1
21/12/2016
5.26
 90 5.11 5.26 5.04 40 0 0.0
20/12/2016
5.11
 6,710 5.27 5.41 5.11 2,440 0 0.1
19/12/2016
5.27
 14,700 5.27 5.39 5.11 20 0 0.0
16/12/2016
5.27
 3,190 5.27 5.39 5.11 80 0 0.0
15/12/2016
5.27
 6,400 5.25 5.40 5.25 30 0 0.0
14/12/2016
5.25
 21,130 5.11 5.41 4.81 30 0 0.0
13/12/2016
5.11
 74,390 5.49 5.56 5.11 460 0 0.0
12/12/2016
5.49
 7,730 5.52 5.59 5.27 80 0 0.0
09/12/2016
5.52
 13,700 5.61 5.61 5.43 40 0 0.0
08/12/2016
5.61
 1,490 5.57 5.64 5.57 10 0 0.0
07/12/2016
5.57
 5,740 5.42 5.62 5.42 30 1,000 -0.0
06/12/2016
5.42
 2,840 5.60 5.60 5.42 10 0 0.0
05/12/2016
5.60
 19,290 5.63 5.72 5.57 19,100 0 0.7
02/12/2016
5.63
 6,190 5.52 5.64 5.39 30 0 0.0
01/12/2016
5.52
 10,300 5.58 5.72 5.49 10 400 -0.0
30/11/2016
5.58
 122,430 5.88 6.09 5.48 2,130 0 0.1
29/11/2016
5.88
 6,690 6.32 6.32 5.88 10 0 0.0
28/11/2016
6.32
 60 6.24 6.32 6.32 60 0 0.0
25/11/2016
6.24
 10,180 6.24 6.47 5.91 60 0 0.0
24/11/2016
6.24
 4,910 6.26 6.68 6.03 50 0 0.0
23/11/2016
6.26
 2,820 6.32 6.48 6.26 290 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2016
6.32
 10,030 6.51 6.74 6.32 1,310 0 0.1
21/11/2016
6.51
 8,750 6.54 6.54 6.48 10 0 0.0
18/11/2016
6.54
 140 6.59 6.59 6.43 10 130 -0.0
17/11/2016
6.59
 960 6.62 6.62 6.40 10 0 0.0
16/11/2016
6.62
 260 6.62 6.69 6.62 260 200 0.0
15/11/2016
6.62
 6,940 6.62 6.62 6.41 10 70 -0.0
14/11/2016
6.62
 8,200 6.43 6.62 6.40 40 4,800 -0.2
11/11/2016
6.43
 35,600 6.83 6.83 6.43 40 30,700 -1.4
10/11/2016
6.83
 4,170 6.76 6.98 6.69 100 0 0.0
09/11/2016
6.76
 16,960 6.83 6.89 6.48 6,850 100 0.3
08/11/2016
6.83
 11,330 6.76 6.91 6.76 30 0 0.0
07/11/2016
6.76
 11,940 6.57 6.88 6.59 2,670 0 0.1
04/11/2016
6.57
 2,230 6.47 6.62 6.44 20 0 0.0
03/11/2016
6.47
 12,750 6.62 6.69 6.35 540 150 0.0
02/11/2016
6.62
 36,510 6.40 6.64 6.40 5,740 0 0.3
01/11/2016
6.40
 31,390 6.64 6.64 6.22 1,250 0 0.1
31/10/2016
6.64
 19,270 6.78 6.78 6.54 20 2,000 -0.1
28/10/2016
6.78
 6,070 6.69 6.79 6.69 0 340 -0.0
27/10/2016
6.69
 10,000 6.54 6.98 6.65 0 1,730 -0.1
26/10/2016
6.54
 51,180 6.76 6.76 6.31 10 140 -0.0
25/10/2016
6.76
 26,920 7.27 7.27 6.76 20 4,280 -0.2
24/10/2016
7.27
 18,140 7.49 7.49 7.07 570 500 0.0
21/10/2016
7.49
 5,270 7.60 7.60 7.42 10 0 0.0
20/10/2016
7.60
 18,720 7.56 7.62 7.49 70 1,100 -0.1
19/10/2016
7.56
 7,560 7.71 7.72 7.34 130 900 -0.0
18/10/2016
7.71
 8,690 7.75 7.75 7.63 0 0 0
17/10/2016
7.75
 3,230 7.76 7.85 7.71 1,000 0 0.1
14/10/2016
7.76
 29,220 7.71 7.92 7.75 3,810 1,600 0.1
13/10/2016
7.71
 6,400 7.49 7.71 7.56 20 0 0.0
12/10/2016
7.49
 16,890 7.71 7.79 7.42 10 4,100 -0.2
11/10/2016
7.71
 27,170 7.71 7.71 7.20 550 0 0.0
10/10/2016
7.71
 9,730 7.84 7.92 7.69 1,000 0 0.1
07/10/2016
7.84
 22,310 7.89 7.92 7.71 10 0 0.0
06/10/2016
7.89
 14,560 7.71 7.89 7.75 2,810 0 0.2
05/10/2016
7.71
 4,580 7.84 7.97 7.71 30 0 0.0
04/10/2016
7.84
 14,180 7.73 7.92 7.73 310 0 0.0
03/10/2016
7.73
 10,780 7.72 7.91 7.71 10 0 0.0
30/09/2016
7.72
 12,290 7.85 8.00 7.72 710 0 0.0
29/09/2016
7.85
 38,510 8.03 8.27 7.85 3,680 1,010 0.1
28/09/2016
8.03
 51,000 7.56 8.05 7.56 8,640 2,000 0.4
27/09/2016
7.56
 33,640 7.18 7.68 7.18 1,600 4,000 -0.1
26/09/2016
7.18
 28,120 7.01 7.20 7.01 3,080 0 0.2
23/09/2016
7.01
 8,210 7.04 7.08 6.91 2,350 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |