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

28.50
0.50
(1.79%)
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
(2026-05-18) 		-1.85 -6.20% 235,000 115,200 0
28
29.85
28
2 tháng
(2026-04-17) 		-2 -6.67% 565,100 205,500 0
27.80
30
28
3 tháng
(2026-03-18) 		-1.85 -6.19% 1,006,900 307,600 3.2
27.80
31
28
6 tháng
(2025-12-18) 		-7.03 -20.07% 2,846,700 493,600 10.0
27.80
35.89
28
12 tháng
(2025-06-23) 		1.90 7.27% 7,979,500 -251,900 -18.9
25.83
37.67
28
24 tháng
(2024-06-26) 		6.17 28.24% 20,027,100 -924,750 -42.8
21.45
37.67
28
36 tháng
(2023-07-03) 		8.18 41.30% 25,103,000 -1,129,550 -48.8
17.80
37.67
28
60 tháng
(2021-07-12) 		16.59 145.44% 29,091,700 58,474 15.6
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2017
6.00
 5,320 5.94 6.06 5.84 3,360 0 0.1
23/06/2017
5.94
 13,040 5.87 5.99 5.87 11,120 0 0.5
22/06/2017
5.87
 5,070 5.96 6.07 5.87 1,110 0 0.0
21/06/2017
5.96
 4,910 5.96 5.96 5.95 1,600 0 0.1
20/06/2017
5.96
 8,980 6.09 6.09 5.88 2,960 0 0.1
19/06/2017
6.09
 7,430 6.09 6.09 5.98 4,210 0 0.2
16/06/2017
6.09
 3,010 6.11 6.11 6.09 3,010 0 0.1
15/06/2017
6.11
 1,840 6.09 6.14 6.02 1,140 280 0.0
14/06/2017
6.09
 3,800 6.02 6.09 6.05 1,110 220 0.0
13/06/2017
6.02
 8,040 6.09 6.14 5.95 3,180 1,000 0.1
12/06/2017
6.09
 27,200 5.80 6.15 5.81 60 0 0.0
09/06/2017
5.80
 24,750 5.57 5.84 5.61 1,130 0 0.0
08/06/2017
5.57
 15,150 5.59 5.61 5.51 1,110 0 0.0
07/06/2017
5.59
 3,470 5.61 5.68 5.53 1,520 0 0.1
06/06/2017
5.61
 10,580 5.61 5.61 5.47 1,550 1,300 0.0
05/06/2017
5.61
 3,920 5.61 5.74 5.61 1,110 0 0.0
02/06/2017
5.61
 1,680 5.61 5.72 5.54 980 100 0.0
01/06/2017
5.61
 9,780 5.81 5.84 5.47 1,120 2,000 -0.0
31/05/2017
5.81
 5,120 5.73 5.87 5.72 1,120 0 0.0
30/05/2017
5.73
 16,290 5.40 5.74 5.47 1,130 2,560 -0.1
29/05/2017
5.40
 23,950 5.05 5.40 5.06 140 0 0.0
26/05/2017
5.05
 11,240 5.03 5.06 4.72 1,550 0 0.1
25/05/2017
5.03
 4,490 5.03 5.19 4.95 180 0 0.0
24/05/2017
5.03
 570 5.02 5.03 4.97 40 0 0.0
23/05/2017
5.02
 7,020 5.02 5.06 4.96 20 0 0.0
22/05/2017
5.02
 960 4.92 5.12 4.92 650 0 0.0
19/05/2017
4.92
 2,140 5.01 5.01 4.92 100 0 0.0
18/05/2017
5.01
 6,550 5.02 5.05 4.92 1,020 0 0.0
17/05/2017
5.02
 3,680 5.02 5.05 4.92 30 0 0.0
16/05/2017
5.02
 3,210 5.06 5.06 4.92 310 0 0.0
15/05/2017
5.06
 10 4.95 5.06 5.06 10 0 0.0
12/05/2017
4.95
 940 5.03 5.03 4.94 10 0 0.0
11/05/2017
5.03
 1,220 5.03 5.06 4.99 220 0 0.0
10/05/2017
5.03
 8,220 5.05 5.06 4.92 20 3,000 -0.1
09/05/2017
5.05
 1,180 5.03 5.05 4.97 1,010 0 0.0
08/05/2017
5.03
 3,980 5.05 5.12 4.92 1,110 0 0.0
05/05/2017
5.05
 8,240 4.98 5.06 4.97 5,630 0 0.2
04/05/2017
4.98
 1,860 5.06 5.06 4.97 460 0 0.0
03/05/2017
5.06
 13,750 5.06 5.06 4.92 20 0 0.0
28/04/2017
5.06
 1,100 5.01 5.06 4.79 50 0 0.0
27/04/2017
5.01
 2,100 5.01 5.01 5.01 0 0 0
26/04/2017
5.01
 5,950 4.98 5.06 4.98 1,710 0 0.1
25/04/2017
4.98
 550 4.99 4.99 4.92 50 0 0.0
24/04/2017
4.99
 1,700 4.99 5.01 4.92 90 0 0.0
21/04/2017
4.99
 9,480 4.97 4.99 4.68 1,050 0 0.0
20/04/2017
4.97
 2,920 4.99 4.99 4.92 920 0 0.0
19/04/2017
4.99
 9,710 4.99 4.99 4.92 20 0 0.0
18/04/2017
4.99
 0 4.99 4.99 4.99 0 0 0
17/04/2017
4.99
 6,430 4.99 5.05 4.92 720 0 0.0
14/04/2017
4.99
 2,240 4.99 5.05 4.92 10 0 0.0
13/04/2017
4.99
 8,420 5.05 5.05 4.92 20 0 0.0
12/04/2017
5.05
 10 5.03 5.05 5.05 10 0 0.0
11/04/2017
5.03
 9,980 4.92 5.03 4.92 20 0 0.0
10/04/2017
4.92
 970 5.06 5.06 4.92 30 0 0.0
07/04/2017
5.06
 40 4.92 5.06 5.06 40 0 0.0
05/04/2017
4.92
 11,490 5.03 5.05 4.92 7,030 0 0.3
04/04/2017
5.03
 6,080 5.05 5.05 4.92 720 0 0.0
03/04/2017
5.05
 7,330 5.05 5.05 4.90 30 0 0.0
31/03/2017
5.05
 3,470 5.06 5.06 4.95 2,470 0 0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2017
5.06
 30 5.02 5.06 5.06 30 0 0.0
29/03/2017
5.02
 2,170 5.06 5.06 4.86 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |