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

28
-0.20
(-0.71%)
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
(2026-09-08) 		0.05 0.18% 312,100 65,946 0.6
27.70
29.40
28.20
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.20
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.20
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.20
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.20
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.20
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.20
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2013
1.05
 13,800 1.05 1.05 1.04 0 0 0
12/03/2013
1.05
 19,270 1.04 1.05 1.04 0 0 0
11/03/2013
1.04
 450 1.00 1.04 1.00 0 0 0
08/03/2013
1.04
 8,200 1.04 1.04 1.04 3,700 0 0.0
07/03/2013
1.04
 46,010 1.02 1.05 1.02 5,000 200 0.1
06/03/2013
1.00
 0 1.00 1.00 1.00 0 0 0
05/03/2013
1.00
 16,230 1.01 1.03 1.00 0 0 0
04/03/2013
1.00
 700 1.00 1.00 1.00 0 0 0
01/03/2013
1.03
 26,870 1.03 1.04 1.03 0 0 0
28/02/2013
1.03
 16,000 1.03 1.03 1.03 0 0 0
27/02/2013
1.03
 17,500 1.00 1.03 1.00 0 0 0
26/02/2013
1.02
 14,140 1.02 1.03 1.02 0 0 0
25/02/2013
1.04
 60 1.04 1.04 1.04 0 0 0
22/02/2013
1.02
 24,020 1.02 1.02 1.01 0 11,300 -0.1
21/02/2013
1.03
 10,100 1.03 1.03 1.03 0 0 0
20/02/2013
1.06
 20,830 1.04 1.06 1.03 0 0 0
19/02/2013
1.07
 10,060 1.02 1.07 1.02 0 0 0
18/02/2013
1.03
 10,500 1.02 1.03 1.02 0 0 0
08/02/2013
0.98
 250 1.09 1.09 0.98 0 0 0
07/02/2013
1.03
 9,320 1.03 1.03 1.03 0 0 0
06/02/2013
0.97
 0 0.97 0.97 0.97 0 0 0
05/02/2013
0.97
 10 0.97 0.97 0.97 0 0 0
04/02/2013
1.00
 8,400 1.01 1.01 1.00 0 0 0
01/02/2013
1.03
 14,520 1.03 1.03 1.03 0 0 0
31/01/2013
1.03
 9,990 1.04 1.04 1.03 0 0 0
30/01/2013
1.03
 14,350 1.03 1.04 1.03 0 0 0
29/01/2013
1.01
 13,920 1.02 1.02 1.01 0 0 0
28/01/2013
1.01
 19,490 1.02 1.04 0.93 0 0 0
25/01/2013
0.98
 5,810 0.94 0.98 0.94 2,000 0 0.0
24/01/2013
0.94
 520 0.93 0.94 0.93 0 0 0
23/01/2013
0.93
 750 0.93 0.93 0.93 0 0 0
22/01/2013
0.92
 13,100 0.93 0.99 0.92 0 0 0
21/01/2013
0.93
 20 0.93 0.93 0.93 0 0 0
18/01/2013
0.97
 10,800 1.00 1.03 0.97 0 0 0
17/01/2013
1.04
 2,730 1.00 1.04 1.00 0 0 0
16/01/2013
1.03
 19,350 1.01 1.09 1.00 0 0 0
15/01/2013
1.05
 6,930 1.00 1.06 1.00 0 0 0
14/01/2013
1.05
 1,370 0.99 1.05 0.99 0 0 0
11/01/2013
1.02
 2,710 1.03 1.03 0.98 0 0 0
10/01/2013
0.99
 17,420 0.99 1.00 0.99 0 0 0
09/01/2013
0.99
 33,930 1.00 1.00 0.99 0 0 0
08/01/2013
0.98
 11,010 0.95 0.99 0.95 0 0 0
07/01/2013
0.99
 40,980 0.96 0.99 0.96 0 0 0
04/01/2013
0.95
 6,710 0.96 0.96 0.95 2,000 0 0.0
03/01/2013
0.96
 15,800 0.96 0.97 0.96 9,300 0 0.1
02/01/2013
0.96
 6,600 0.94 0.96 0.94 0 0 0
28/12/2012
0.96
 2,670 0.98 0.98 0.96 0 0 0
27/12/2012
0.99
 15,690 0.95 0.99 0.95 0 0 0
26/12/2012
0.95
 7,030 0.94 0.96 0.94 0 0 0
25/12/2012
0.95
 28,380 0.94 0.95 0.94 0 0 0
24/12/2012
0.95
 8,210 0.93 0.95 0.93 0 0 0
21/12/2012
0.93
 12,590 0.93 0.95 0.93 0 0 0
20/12/2012
0.93
 27,860 0.92 0.95 0.92 0 100 0.0
19/12/2012
0.92
 1,730 0.93 0.93 0.89 0 0 0
18/12/2012
0.92
 5,010 0.92 0.92 0.92 0 0 0
17/12/2012
0.93
 15,390 0.93 0.93 0.93 0 0 0
14/12/2012
0.93
 5,570 0.93 0.93 0.89 0 0 0
13/12/2012
0.93
 1,110 0.90 0.93 0.90 0 0 0
12/12/2012
0.94
 1,050 0.90 0.94 0.90 100 0 0.0
11/12/2012
0.94
 6,760 0.89 0.94 0.89 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2012
0.90
 5,320 0.87 0.90 0.87 0 0 0
07/12/2012
0.88
 20,500 0.88 0.89 0.87 0 0 0
06/12/2012
0.88
 3,520 0.88 0.89 0.88 0 0 0
05/12/2012
0.88
 8,200 0.88 0.89 0.88 0 0 0
04/12/2012
0.88
 6,840 0.87 0.88 0.87 0 0 0
03/12/2012
0.88
 16,910 0.88 0.88 0.88 1,000 0 0.0
30/11/2012
0.88
 6,390 0.88 0.89 0.88 0 0 0
29/11/2012
0.89
 12,810 0.86 0.89 0.86 0 0 0
28/11/2012
0.86
 13,790 0.85 0.86 0.84 0 0 0
27/11/2012
0.85
 33,750 0.83 0.85 0.83 2,070 0 0.0
26/11/2012
0.84
 8,150 0.83 0.84 0.83 0 0 0
23/11/2012
0.83
 16,610 0.83 0.83 0.82 0 0 0
22/11/2012
0.83
 8,500 0.81 0.83 0.81 0 0 0
21/11/2012
0.81
 2,180 0.81 0.81 0.81 0 0 0
20/11/2012
0.81
 1,000 0.81 0.81 0.81 0 0 0
19/11/2012
0.80
 25,500 0.80 0.80 0.80 0 0 0
16/11/2012
0.82
 0 0.82 0.82 0.82 0 0 0
15/11/2012
0.82
 0 0.82 0.82 0.82 0 0 0
14/11/2012
0.82
 1,310 0.80 0.83 0.80 0 0 0
13/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
12/11/2012
0.83
 8,060 0.82 0.83 0.82 0 0 0
09/11/2012
0.82
 12,250 0.80 0.82 0.80 0 0 0
08/11/2012
0.80
 1,140 0.80 0.80 0.80 0 0 0
07/11/2012
0.80
 930 0.80 0.80 0.80 0 0 0
06/11/2012
0.80
 1,180 0.80 0.80 0.80 0 0 0
05/11/2012
0.80
 9,720 0.80 0.80 0.80 0 0 0
02/11/2012
0.80
 11,060 0.80 0.80 0.80 0 0 0
01/11/2012
0.81
 500 0.80 0.81 0.80 0 0 0
31/10/2012
0.80
 7,310 0.81 0.81 0.80 0 0 0
30/10/2012
0.80
 4,130 0.80 0.80 0.80 0 0 0
29/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
26/10/2012
0.80
 890 0.80 0.80 0.76 0 0 0
25/10/2012
0.77
 2,010 0.83 0.83 0.77 0 0 0
24/10/2012
0.80
 2,510 0.80 0.80 0.80 0 0 0
23/10/2012
0.83
 10 0.83 0.83 0.83 0 0 0
22/10/2012
0.82
 10 0.82 0.82 0.82 0 0 0
19/10/2012
0.80
 2,810 0.82 0.82 0.80 2,800 0 0.0
18/10/2012
0.82
 20 0.82 0.82 0.82 0 0 0
17/10/2012
0.83
 30 0.84 0.84 0.80 0 0 0
16/10/2012
0.83
 26,110 0.82 0.83 0.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc