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

27.95
0
(0%)
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)
25/01/2017
4.97
 2,530 4.73 4.97 4.86 320 0 0.0
24/01/2017
4.73
 14,960 4.90 4.90 4.71 0 0 0
23/01/2017
4.90
 15,170 4.83 4.93 4.72 20 0 0.0
20/01/2017
4.83
 5,370 4.71 4.83 4.75 10 0 0.0
19/01/2017
4.71
 13,060 4.64 4.93 4.67 0 0 0
18/01/2017
4.64
 30,610 4.77 4.86 4.59 0 7,350 -0.3
17/01/2017
4.77
 31,810 5.13 5.13 4.77 10 0 0.0
16/01/2017
5.13
 11,580 5.17 5.33 4.99 0 0 0
13/01/2017
5.17
 5,400 5.05 5.20 4.99 50 0 0.0
12/01/2017
5.05
 5,540 4.97 5.05 4.95 0 0 0
11/01/2017
4.97
 7,770 4.97 5.05 4.86 30 0 0.0
10/01/2017
4.97
 5,300 4.91 4.98 4.88 20 0 0.0
09/01/2017
4.91
 4,830 4.88 4.97 4.86 150 0 0.0
06/01/2017
4.88
 7,460 4.80 4.93 4.79 200 0 0.0
05/01/2017
4.80
 590 4.68 4.86 4.66 40 0 0.0
04/01/2017
4.68
 6,380 4.72 4.86 4.62 120 0 0.0
03/01/2017
4.72
 1,820 4.70 4.83 4.66 20 90 -0.0
30/12/2016
4.70
 2,910 4.72 4.72 4.56 70 0 0.0
29/12/2016
4.72
 1,050 4.65 4.93 4.56 50 0 0.0
28/12/2016
4.65
 3,990 4.53 4.66 4.55 70 0 0.0
27/12/2016
4.53
 1,830 4.66 4.79 4.53 50 0 0.0
26/12/2016
4.66
 30 4.65 4.66 4.56 20 0 0.0
23/12/2016
4.65
 3,540 4.56 4.66 4.56 10 0 0.0
22/12/2016
4.56
 11,860 4.72 4.75 4.56 3,060 0 0.1
21/12/2016
4.72
 90 4.59 4.72 4.52 40 0 0.0
20/12/2016
4.59
 6,710 4.72 4.85 4.59 2,440 0 0.1
19/12/2016
4.72
 14,700 4.72 4.84 4.59 20 0 0.0
16/12/2016
4.72
 3,190 4.72 4.84 4.59 80 0 0.0
15/12/2016
4.72
 6,400 4.71 4.84 4.71 30 0 0.0
14/12/2016
4.71
 21,130 4.58 4.85 4.32 30 0 0.0
13/12/2016
4.58
 74,390 4.93 4.99 4.58 460 0 0.0
12/12/2016
4.93
 7,730 4.95 5.01 4.72 80 0 0.0
09/12/2016
4.95
 13,700 5.03 5.03 4.87 40 0 0.0
08/12/2016
5.03
 1,490 4.99 5.06 4.99 10 0 0.0
07/12/2016
4.99
 5,740 4.86 5.04 4.86 30 1,000 -0.0
06/12/2016
4.86
 2,840 5.02 5.02 4.86 10 0 0.0
05/12/2016
5.02
 19,290 5.05 5.13 4.99 19,100 0 0.7
02/12/2016
5.05
 6,190 4.95 5.06 4.83 30 0 0.0
01/12/2016
4.95
 10,300 5.01 5.13 4.93 10 400 -0.0
30/11/2016
5.01
 122,430 5.28 5.47 4.91 2,130 0 0.1
29/11/2016
5.28
 6,690 5.67 5.67 5.28 10 0 0.0
28/11/2016
5.67
 60 5.59 5.67 5.67 60 0 0.0
25/11/2016
5.59
 10,180 5.60 5.80 5.30 60 0 0.0
24/11/2016
5.60
 4,910 5.61 5.99 5.41 50 0 0.0
23/11/2016
5.61
 2,820 5.67 5.82 5.61 290 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2016
5.67
 10,030 5.84 6.05 5.67 1,310 0 0.1
21/11/2016
5.84
 8,750 5.87 5.87 5.81 10 0 0.0
18/11/2016
5.87
 140 5.91 5.91 5.76 10 130 -0.0
17/11/2016
5.91
 960 5.93 5.93 5.74 10 0 0.0
16/11/2016
5.93
 260 5.93 6.00 5.93 260 200 0.0
15/11/2016
5.93
 6,940 5.93 5.93 5.75 10 70 -0.0
14/11/2016
5.93
 8,200 5.76 5.93 5.74 40 4,800 -0.2
11/11/2016
5.76
 35,600 6.12 6.13 5.76 40 30,700 -1.4
10/11/2016
6.12
 4,170 6.06 6.26 6.00 100 0 0.0
09/11/2016
6.06
 16,960 6.13 6.18 5.82 6,850 100 0.3
08/11/2016
6.13
 11,330 6.06 6.19 6.06 30 0 0.0
07/11/2016
6.06
 11,940 5.90 6.17 5.91 2,670 0 0.1
04/11/2016
5.90
 2,230 5.80 5.93 5.78 20 0 0.0
03/11/2016
5.80
 12,750 5.93 6.00 5.70 540 150 0.0
02/11/2016
5.93
 36,510 5.74 5.96 5.74 5,740 0 0.3
01/11/2016
5.74
 31,390 5.96 5.96 5.58 1,250 0 0.1
31/10/2016
5.96
 19,270 6.08 6.08 5.87 20 2,000 -0.1
28/10/2016
6.08
 6,070 6.00 6.09 6.00 0 340 -0.0
27/10/2016
6.00
 10,000 5.87 6.26 5.97 0 1,730 -0.1
26/10/2016
5.87
 51,180 6.06 6.06 5.66 10 140 -0.0
25/10/2016
6.06
 26,920 6.52 6.52 6.06 20 4,280 -0.2
24/10/2016
6.52
 18,140 6.72 6.72 6.34 570 500 0.0
21/10/2016
6.72
 5,270 6.82 6.82 6.65 10 0 0.0
20/10/2016
6.82
 18,720 6.78 6.83 6.72 70 1,100 -0.1
19/10/2016
6.78
 7,560 6.91 6.93 6.59 130 900 -0.0
18/10/2016
6.91
 8,690 6.95 6.95 6.85 0 0 0
17/10/2016
6.95
 3,230 6.96 7.04 6.91 1,000 0 0.1
14/10/2016
6.96
 29,220 6.91 7.11 6.95 3,810 1,600 0.1
13/10/2016
6.91
 6,400 6.72 6.91 6.78 20 0 0.0
12/10/2016
6.72
 16,890 6.91 6.99 6.65 10 4,100 -0.2
11/10/2016
6.91
 27,170 6.91 6.91 6.46 550 0 0.0
10/10/2016
6.91
 9,730 7.03 7.11 6.90 1,000 0 0.1
07/10/2016
7.03
 22,310 7.08 7.11 6.91 10 0 0.0
06/10/2016
7.08
 14,560 6.91 7.08 6.95 2,810 0 0.2
05/10/2016
6.91
 4,580 7.03 7.15 6.91 30 0 0.0
04/10/2016
7.03
 14,180 6.94 7.11 6.94 310 0 0.0
03/10/2016
6.94
 10,780 6.93 7.09 6.91 10 0 0.0
30/09/2016
6.93
 12,290 7.04 7.17 6.93 710 0 0.0
29/09/2016
7.04
 38,510 7.20 7.42 7.04 3,680 1,010 0.1
28/09/2016
7.20
 51,000 6.78 7.23 6.78 8,640 2,000 0.4
27/09/2016
6.78
 33,640 6.44 6.89 6.44 1,600 4,000 -0.1
26/09/2016
6.44
 28,120 6.29 6.46 6.29 3,080 0 0.2
23/09/2016
6.29
 8,210 6.31 6.35 6.19 2,350 2,000 0.0
22/09/2016
6.31
 24,570 6.16 6.34 6.16 2,850 0 0.1
21/09/2016
6.16
 15,050 6.16 6.23 6.13 230 0 0.0
20/09/2016
6.16
 10,660 6.29 6.35 6.16 210 0 0.0
19/09/2016
6.29
 21,600 6.26 6.39 6.26 2,040 0 0.1
16/09/2016
6.26
 40,970 6.10 6.33 6.06 80 0 0.0
15/09/2016
6.10
 7,120 6.14 6.17 6.06 3,020 0 0.1
14/09/2016
6.14
 15,020 5.97 6.17 5.93 1,030 1,130 -0.0
13/09/2016
5.97
 41,420 6.17 6.17 5.96 230 10 0.0
12/09/2016
6.17
 12,770 6.33 6.48 6.17 320 600 -0.0
09/09/2016
6.33
 14,700 6.31 6.39 6.26 40 0 0.0
08/09/2016
6.31
 28,160 6.06 6.33 6.06 2,380 0 0.1
07/09/2016
6.06
 17,230 6.14 6.21 6.06 310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |