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

36.45
-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
(2025-11-18) 		0.94 2.64% 1,570,300 -300,500 -11.2
35.05
36.92
36.50
2 tháng
(2025-10-20) 		1.45 4.14% 2,093,700 -460,200 -17.2
34.21
36.92
36.50
3 tháng
(2025-09-19) 		0.94 2.64% 2,455,100 -437,500 -16.3
34.21
36.92
36.50
6 tháng
(2025-06-23) 		9.35 34.38% 5,132,800 -745,500 -29.0
26.92
39.25
36.50
12 tháng
(2024-12-23) 		11.43 45.47% 12,674,900 -1,321,413 -45.2
24.30
39.25
36.50
24 tháng
(2023-12-29) 		15.83 76.44% 19,790,100 -1,982,950 -77.2
18.55
39.25
36.50
36 tháng
(2023-01-03) 		20.31 125.11% 24,047,000 -969,450 -29.0
15.95
39.25
36.50
60 tháng
(2021-01-13) 		27.66 310.93% 26,788,000 -142,526 20.9
8.21
39.25
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2013
1.08
 60 1.06 1.08 1.08 0 0 0
22/02/2013
1.06
 24,020 1.07 1.07 1.05 0 11,300 -0.1
21/02/2013
1.07
 10,100 1.10 1.10 1.07 0 0 0
20/02/2013
1.10
 20,830 1.12 1.12 1.07 0 0 0
19/02/2013
1.12
 10,060 1.07 1.12 1.06 0 0 0
18/02/2013
1.07
 10,500 1.02 1.07 1.06 0 0 0
08/02/2013
1.02
 250 1.07 1.14 1.02 0 0 0
07/02/2013
1.07
 9,320 1.01 1.07 1.07 0 0 0
06/02/2013
1.01
 0 1.01 1.01 1.01 0 0 0
05/02/2013
1.01
 10 1.04 1.04 1.01 0 0 0
04/02/2013
1.04
 8,400 1.07 1.07 1.04 0 0 0
01/02/2013
1.07
 14,520 1.07 1.07 1.07 0 0 0
31/01/2013
1.07
 9,990 1.07 1.08 1.07 0 0 0
30/01/2013
1.07
 14,350 1.05 1.08 1.07 0 0 0
29/01/2013
1.05
 13,920 1.05 1.06 1.05 0 0 0
28/01/2013
1.05
 19,490 1.02 1.08 0.96 0 0 0
25/01/2013
1.02
 5,810 0.97 1.02 0.97 2,000 0 0.0
24/01/2013
0.97
 520 0.96 0.97 0.96 0 0 0
23/01/2013
0.96
 750 0.95 0.96 0.96 0 0 0
22/01/2013
0.95
 13,100 0.96 1.03 0.95 0 0 0
21/01/2013
0.96
 20 1.01 1.01 0.96 0 0 0
18/01/2013
1.01
 10,800 1.08 1.08 1.01 0 0 0
17/01/2013
1.08
 2,730 1.07 1.08 1.04 0 0 0
16/01/2013
1.07
 19,350 1.09 1.14 1.04 0 0 0
15/01/2013
1.09
 6,930 1.09 1.10 1.04 0 0 0
14/01/2013
1.09
 1,370 1.06 1.09 1.03 0 0 0
11/01/2013
1.06
 2,710 1.03 1.07 1.02 0 0 0
10/01/2013
1.03
 17,420 1.03 1.04 1.03 0 0 0
09/01/2013
1.03
 33,930 1.02 1.04 1.03 0 0 0
08/01/2013
1.02
 11,010 1.03 1.03 0.99 0 0 0
07/01/2013
1.03
 40,980 0.99 1.03 1.00 0 0 0
04/01/2013
0.99
 6,710 1.00 1.00 0.99 2,000 0 0.0
03/01/2013
1.00
 15,800 1.00 1.01 1.00 9,300 0 0.1
02/01/2013
1.00
 6,600 1.00 1.00 0.97 0 0 0
28/12/2012
1.00
 2,670 1.03 1.03 1.00 0 0 0
27/12/2012
1.03
 15,690 0.99 1.03 0.99 0 0 0
26/12/2012
0.99
 7,030 0.99 1.00 0.97 0 0 0
25/12/2012
0.99
 28,380 0.99 0.99 0.97 0 0 0
24/12/2012
0.99
 8,210 0.96 0.99 0.96 0 0 0
21/12/2012
0.96
 12,590 0.96 0.99 0.96 0 0 0
20/12/2012
0.96
 27,860 0.95 0.99 0.95 0 100 -0.0
19/12/2012
0.95
 1,730 0.95 0.96 0.92 0 0 0
18/12/2012
0.95
 5,010 0.96 0.96 0.95 0 0 0
17/12/2012
0.96
 15,390 0.96 0.96 0.96 0 0 0
14/12/2012
0.96
 5,570 0.96 0.96 0.92 0 0 0
13/12/2012
0.96
 1,110 0.97 0.97 0.93 0 0 0
12/12/2012
0.97
 1,050 0.97 0.97 0.93 100 0 0.0
11/12/2012
0.97
 6,760 0.93 0.97 0.92 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2012
0.93
 5,320 0.91 0.93 0.90 0 0 0
07/12/2012
0.91
 20,500 0.92 0.93 0.90 0 0 0
06/12/2012
0.92
 3,520 0.92 0.93 0.91 0 0 0
05/12/2012
0.92
 8,200 0.92 0.93 0.91 0 0 0
04/12/2012
0.92
 6,840 0.91 0.92 0.90 0 0 0
03/12/2012
0.91
 16,910 0.91 0.91 0.91 1,000 0 0.0
30/11/2012
0.91
 6,390 0.93 0.93 0.91 0 0 0
29/11/2012
0.93
 12,810 0.89 0.93 0.89 0 0 0
28/11/2012
0.89
 13,790 0.88 0.89 0.88 0 0 0
27/11/2012
0.88
 33,750 0.88 0.88 0.87 2,070 0 0.0
26/11/2012
0.88
 8,150 0.87 0.88 0.87 0 0 0
23/11/2012
0.87
 16,610 0.87 0.87 0.86 0 0 0
22/11/2012
0.87
 8,500 0.85 0.87 0.85 0 0 0
21/11/2012
0.85
 2,180 0.85 0.85 0.85 0 0 0
20/11/2012
0.85
 1,000 0.84 0.85 0.85 0 0 0
19/11/2012
0.84
 25,500 0.86 0.86 0.84 0 0 0
16/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
15/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
14/11/2012
0.86
 1,310 0.87 0.87 0.83 0 0 0
13/11/2012
0.87
 0 0.87 0.87 0.87 0 0 0
12/11/2012
0.87
 8,060 0.86 0.87 0.86 0 0 0
09/11/2012
0.86
 12,250 0.84 0.86 0.84 0 0 0
08/11/2012
0.84
 1,140 0.84 0.84 0.84 0 0 0
07/11/2012
0.84
 930 0.84 0.84 0.84 0 0 0
06/11/2012
0.84
 1,180 0.84 0.84 0.84 0 0 0
05/11/2012
0.84
 9,720 0.84 0.84 0.84 0 0 0
02/11/2012
0.84
 11,060 0.85 0.85 0.84 0 0 0
01/11/2012
0.85
 500 0.84 0.85 0.84 0 0 0
31/10/2012
0.84
 7,310 0.84 0.85 0.84 0 0 0
30/10/2012
0.84
 4,130 0.84 0.84 0.83 0 0 0
29/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
26/10/2012
0.84
 890 0.80 0.84 0.79 0 0 0
25/10/2012
0.80
 2,010 0.84 0.87 0.80 0 0 0
24/10/2012
0.84
 2,510 0.87 0.87 0.84 0 0 0
23/10/2012
0.87
 10 0.86 0.87 0.87 0 0 0
22/10/2012
0.86
 10 0.84 0.86 0.86 0 0 0
19/10/2012
0.84
 2,810 0.86 0.86 0.84 2,800 0 0.0
18/10/2012
0.86
 20 0.87 0.87 0.86 0 0 0
17/10/2012
0.87
 30 0.87 0.88 0.84 0 0 0
16/10/2012
0.87
 26,110 0.87 0.87 0.86 0 0 0
15/10/2012
0.87
 1,110 0.87 0.87 0.86 0 0 0
12/10/2012
0.87
 2,020 0.88 0.88 0.86 0 0 0
11/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
10/10/2012
0.88
 37,030 0.86 0.88 0.86 0 0 0
09/10/2012
0.86
 10,520 0.86 0.86 0.85 0 0 0
08/10/2012
0.86
 23,040 0.86 0.87 0.86 0 0 0
05/10/2012
0.86
 8,980 0.86 0.86 0.86 0 0 0
04/10/2012
0.86
 1,400 0.86 0.87 0.85 0 0 0
03/10/2012
0.86
 17,030 0.87 0.87 0.86 0 0 0
02/10/2012
0.87
 7,970 0.85 0.87 0.84 0 0 0
01/10/2012
0.85
 16,040 0.87 0.88 0.85 0 0 0
28/09/2012
0.87
 1,290 0.87 0.88 0.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |