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)
23/12/2016
4.84
 3,540 4.75 4.85 4.75 10 0 0.0
22/12/2016
4.75
 11,860 4.91 4.95 4.75 3,060 0 0.1
21/12/2016
4.91
 90 4.78 4.91 4.71 40 0 0.0
20/12/2016
4.78
 6,710 4.92 5.05 4.78 2,440 0 0.1
19/12/2016
4.92
 14,700 4.92 5.04 4.78 20 0 0.0
16/12/2016
4.92
 3,190 4.92 5.04 4.78 80 0 0.0
15/12/2016
4.92
 6,400 4.91 5.05 4.91 30 0 0.0
14/12/2016
4.91
 21,130 4.77 5.05 4.50 30 0 0.0
13/12/2016
4.77
 74,390 5.13 5.20 4.77 460 0 0.0
12/12/2016
5.13
 7,730 5.16 5.22 4.92 80 0 0.0
09/12/2016
5.16
 13,700 5.24 5.24 5.08 40 0 0.0
08/12/2016
5.24
 1,490 5.20 5.27 5.20 10 0 0.0
07/12/2016
5.20
 5,740 5.06 5.25 5.06 30 1,000 -0.0
06/12/2016
5.06
 2,840 5.23 5.23 5.06 10 0 0.0
05/12/2016
5.23
 19,290 5.26 5.34 5.20 19,100 0 0.7
02/12/2016
5.26
 6,190 5.16 5.27 5.03 30 0 0.0
01/12/2016
5.16
 10,300 5.22 5.34 5.13 10 400 -0.0
30/11/2016
5.22
 122,430 5.50 5.69 5.12 2,130 0 0.1
29/11/2016
5.50
 6,690 5.91 5.91 5.50 10 0 0.0
28/11/2016
5.91
 60 5.83 5.91 5.91 60 0 0.0
25/11/2016
5.83
 10,180 5.83 6.05 5.53 60 0 0.0
24/11/2016
5.83
 4,910 5.85 6.24 5.64 50 0 0.0
23/11/2016
5.85
 2,820 5.91 6.06 5.85 290 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2016
5.91
 10,030 6.09 6.30 5.91 1,310 0 0.1
21/11/2016
6.09
 8,750 6.12 6.12 6.05 10 0 0.0
18/11/2016
6.12
 140 6.16 6.16 6.01 10 130 -0.0
17/11/2016
6.16
 960 6.18 6.18 5.98 10 0 0.0
16/11/2016
6.18
 260 6.18 6.25 6.18 260 200 0.0
15/11/2016
6.18
 6,940 6.18 6.18 5.99 10 70 -0.0
14/11/2016
6.18
 8,200 6.01 6.18 5.98 40 4,800 -0.2
11/11/2016
6.01
 35,600 6.38 6.39 6.01 40 30,700 -1.4
10/11/2016
6.38
 4,170 6.32 6.52 6.25 100 0 0.0
09/11/2016
6.32
 16,960 6.39 6.44 6.06 6,850 100 0.3
08/11/2016
6.39
 11,330 6.32 6.45 6.32 30 0 0.0
07/11/2016
6.32
 11,940 6.14 6.43 6.16 2,670 0 0.1
04/11/2016
6.14
 2,230 6.05 6.18 6.02 20 0 0.0
03/11/2016
6.05
 12,750 6.18 6.25 5.94 540 150 0.0
02/11/2016
6.18
 36,510 5.98 6.21 5.98 5,740 0 0.3
01/11/2016
5.98
 31,390 6.21 6.21 5.82 1,250 0 0.1
31/10/2016
6.21
 19,270 6.33 6.33 6.12 20 2,000 -0.1
28/10/2016
6.33
 6,070 6.25 6.35 6.25 0 340 -0.0
27/10/2016
6.25
 10,000 6.12 6.52 6.22 0 1,730 -0.1
26/10/2016
6.12
 51,180 6.32 6.32 5.90 10 140 -0.0
25/10/2016
6.32
 26,920 6.79 6.79 6.32 20 4,280 -0.2
24/10/2016
6.79
 18,140 7.00 7.00 6.60 570 500 0.0
21/10/2016
7.00
 5,270 7.11 7.11 6.93 10 0 0.0
20/10/2016
7.11
 18,720 7.07 7.12 7.00 70 1,100 -0.1
19/10/2016
7.07
 7,560 7.20 7.22 6.86 130 900 -0.0
18/10/2016
7.20
 8,690 7.24 7.24 7.13 0 0 0
17/10/2016
7.24
 3,230 7.26 7.34 7.20 1,000 0 0.1
14/10/2016
7.26
 29,220 7.20 7.41 7.24 3,810 1,600 0.1
13/10/2016
7.20
 6,400 7.00 7.20 7.07 20 0 0.0
12/10/2016
7.00
 16,890 7.20 7.28 6.93 10 4,100 -0.2
11/10/2016
7.20
 27,170 7.20 7.20 6.73 550 0 0.0
10/10/2016
7.20
 9,730 7.32 7.41 7.19 1,000 0 0.1
07/10/2016
7.32
 22,310 7.38 7.41 7.20 10 0 0.0
06/10/2016
7.38
 14,560 7.20 7.38 7.24 2,810 0 0.2
05/10/2016
7.20
 4,580 7.32 7.45 7.20 30 0 0.0
04/10/2016
7.32
 14,180 7.23 7.41 7.23 310 0 0.0
03/10/2016
7.23
 10,780 7.22 7.39 7.20 10 0 0.0
30/09/2016
7.22
 12,290 7.34 7.47 7.22 710 0 0.0
29/09/2016
7.34
 38,510 7.50 7.73 7.34 3,680 1,010 0.1
28/09/2016
7.50
 51,000 7.07 7.53 7.07 8,640 2,000 0.4
27/09/2016
7.07
 33,640 6.71 7.18 6.71 1,600 4,000 -0.1
26/09/2016
6.71
 28,120 6.55 6.73 6.55 3,080 0 0.2
23/09/2016
6.55
 8,210 6.58 6.62 6.45 2,350 2,000 0.0
22/09/2016
6.58
 24,570 6.41 6.60 6.41 2,850 0 0.1
21/09/2016
6.41
 15,050 6.41 6.50 6.39 230 0 0.0
20/09/2016
6.41
 10,660 6.55 6.62 6.41 210 0 0.0
19/09/2016
6.55
 21,600 6.52 6.66 6.52 2,040 0 0.1
16/09/2016
6.52
 40,970 6.36 6.59 6.32 80 0 0.0
15/09/2016
6.36
 7,120 6.40 6.43 6.32 3,020 0 0.1
14/09/2016
6.40
 15,020 6.22 6.43 6.18 1,030 1,130 -0.0
13/09/2016
6.22
 41,420 6.43 6.43 6.21 230 10 0.0
12/09/2016
6.43
 12,770 6.59 6.75 6.43 320 600 -0.0
09/09/2016
6.59
 14,700 6.58 6.66 6.52 40 0 0.0
08/09/2016
6.58
 28,160 6.32 6.59 6.32 2,380 0 0.1
07/09/2016
6.32
 17,230 6.40 6.47 6.32 310 0 0.0
06/09/2016
6.40
 34,630 6.31 6.52 6.25 220 0 0.0
05/09/2016
6.31
 37,990 5.98 6.31 6.01 1,160 1,880 -0.0
01/09/2016
5.98
 28,080 5.87 6.02 5.67 230 0 0.0
31/08/2016
5.87
 35,120 5.92 6.05 5.87 420 1,000 -0.0
30/08/2016
5.92
 15,620 5.71 5.95 5.68 70 0 0.0
29/08/2016
5.71
 11,310 5.82 5.91 5.71 10 0 0.0
26/08/2016
5.82
 68,140 5.50 5.83 5.50 140 490 -0.0
25/08/2016
5.50
 18,910 5.67 5.67 5.44 30 0 0.0
24/08/2016
5.67
 6,200 5.64 5.67 5.57 220 0 0.0
23/08/2016
5.64
 23,890 5.59 5.75 5.56 410 0 0.0
22/08/2016
5.59
 95,500 5.26 5.61 5.26 30 0 0.0
19/08/2016
5.26
 13,460 5.23 5.29 5.23 0 0 0
18/08/2016
5.23
 34,870 5.35 5.37 5.23 100 0 0.0
17/08/2016
5.35
 77,110 5.03 5.37 5.03 0 3,870 -0.2
16/08/2016
5.03
 8,970 5.07 5.07 5.03 0 0 0
15/08/2016
5.07
 13,750 5.07 5.10 5.06 0 0 0
12/08/2016
5.07
 710 5.07 5.12 5.03 570 0 0.0
11/08/2016
5.07
 16,230 5.03 5.15 4.99 20 0 0.0
10/08/2016
5.03
 23,860 5.01 5.15 4.96 2,010 8,500 -0.2
09/08/2016
5.01
 6,400 5.03 5.04 4.96 3,510 480 0.1
08/08/2016
5.03
 31,290 4.81 5.04 4.77 24,510 1,000 0.9
05/08/2016
4.81
 12,310 5.01 5.01 4.81 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |