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)
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
28/03/2017
5.06
 2,980 5.05 5.26 4.99 2,950 0 0.1
27/03/2017
5.05
 10 4.90 5.05 5.05 10 0 0.0
24/03/2017
4.90
 9,120 4.93 5.02 4.86 2,640 0 0.1
23/03/2017
4.93
 5,250 4.93 4.93 4.86 250 0 0.0
22/03/2017
4.93
 12,550 4.86 4.93 4.86 10 0 0.0
21/03/2017
4.86
 5,960 4.99 4.99 4.86 110 0 0.0
20/03/2017
4.99
 9,020 4.95 5.06 4.86 60 0 0.0
17/03/2017
4.95
 3,710 4.99 4.99 4.86 110 0 0.0
16/03/2017
4.99
 2,130 4.93 5.06 4.88 20 0 0.0
15/03/2017
4.93
 2,930 5.05 5.05 4.93 1,710 0 0.1
14/03/2017
5.05
 6,250 5.05 5.09 5.05 3,010 0 0.1
13/03/2017
5.05
 17,580 4.91 5.05 4.86 20 0 0.0
10/03/2017
4.91
 4,840 4.91 4.91 4.86 40 1,500 -0.1
09/03/2017
4.91
 4,990 4.93 4.93 4.86 0 2,500 -0.1
08/03/2017
4.93
 6,570 4.95 4.99 4.86 1,010 2,000 -0.0
07/03/2017
4.95
 5,250 4.94 4.95 4.86 1,000 0 0.0
06/03/2017
4.94
 5,180 4.97 4.97 4.93 0 0 0
03/03/2017
4.97
 980 4.98 4.99 4.86 10 0 0.0
02/03/2017
4.98
 5,100 4.97 5.04 4.95 50 0 0.0
01/03/2017
4.97
 10,580 5.07 5.07 4.93 1,540 0 0.1
28/02/2017
5.07
 2,210 5.02 5.09 4.93 70 0 0.0
27/02/2017
5.02
 9,630 4.82 5.06 4.90 100 0 0.0
24/02/2017
4.82
 25,250 4.76 4.99 4.76 240 1,400 -0.0
23/02/2017
4.76
 2,540 4.86 4.86 4.76 0 0 0
22/02/2017
4.86
 5,810 4.86 4.86 4.84 1,700 0 0.1
21/02/2017
4.86
 6,500 4.70 4.91 4.72 310 0 0.0
20/02/2017
4.70
 8,790 4.70 4.84 4.68 60 0 0.0
17/02/2017
4.70
 5,190 4.84 4.93 4.66 20 0 0.0
16/02/2017
4.84
 11,070 4.82 4.93 4.84 30 0 0.0
15/02/2017
4.82
 2,030 4.81 4.82 4.75 110 0 0.0
14/02/2017
4.81
 13,000 4.86 4.86 4.75 1,170 0 0.0
13/02/2017
4.86
 6,460 4.79 4.86 4.76 140 0 0.0
10/02/2017
4.79
 3,580 4.88 4.88 4.76 10 0 0.0
09/02/2017
4.88
 7,990 4.78 4.88 4.73 4,050 0 0.1
08/02/2017
4.78
 1,130 4.90 4.90 4.75 10 300 -0.0
07/02/2017
4.90
 23,210 4.80 4.90 4.72 1,710 0 0.1
06/02/2017
4.80
 5,200 4.85 4.86 4.74 30 0 0.0
03/02/2017
4.85
 11,390 4.96 4.96 4.72 100 0 0.0
02/02/2017
4.96
 13,990 4.97 4.97 4.72 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |