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

36.50
-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
(2025-11-17) 		0.32 0.88% 1,686,400 -384,700 -14.4
35.05
36.92
36.55
2 tháng
(2025-10-20) 		1.20 3.43% 2,064,800 -460,400 -17.2
34.21
36.92
36.55
3 tháng
(2025-09-18) 		0.78 2.21% 2,441,000 -436,300 -16.3
34.21
36.92
36.55
6 tháng
(2025-06-20) 		8.96 32.78% 5,116,900 -744,500 -28.9
26.92
39.25
36.55
12 tháng
(2024-12-23) 		11.18 44.48% 12,646,000 -1,321,613 -45.2
24.30
39.25
36.55
24 tháng
(2023-12-28) 		15.41 73.79% 19,776,400 -1,977,150 -77.0
18.55
39.25
36.55
36 tháng
(2023-01-03) 		20.06 123.57% 24,018,100 -969,650 -29.0
15.95
39.25
36.55
60 tháng
(2021-01-12) 		27.50 312.50% 26,773,700 -144,726 20.8
8.21
39.25
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2012
0.97
 171,480 0.98 1.02 0.96 0 0 0
07/05/2012
0.98
 158,510 0.93 0.98 0.96 10 0 0.0
04/05/2012
0.93
 100,260 0.97 1.00 0.93 10 0 0.0
03/05/2012
0.97
 117,790 0.98 1.02 0.95 1,000 0 0.0
02/05/2012
0.98
 374,880 0.95 1.00 0.98 0 0 0
27/04/2012
0.95
 231,760 0.91 0.95 0.94 0 0 0
26/04/2012
0.91
 3,550 0.88 0.91 0.91 0 0 0
25/04/2012
0.88
 13,100 0.84 0.88 0.88 0 0 0
24/04/2012
0.84
 127,540 0.80 0.84 0.81 0 0 0
23/04/2012
0.80
 23,990 0.78 0.81 0.78 0 0 0
20/04/2012
0.78
 23,410 0.77 0.80 0.77 1,400 0 0.0
19/04/2012
0.77
 95,680 0.79 0.80 0.76 0 0 0
18/04/2012
0.79
 149,220 0.81 0.81 0.79 0 0 0
17/04/2012
0.81
 105,210 0.80 0.84 0.80 0 0 0
16/04/2012
0.80
 75,200 0.78 0.81 0.76 0 0 0
13/04/2012
0.78
 28,260 0.78 0.79 0.77 0 0 0
12/04/2012
0.78
 165,130 0.75 0.78 0.75 0 0 0
11/04/2012
0.75
 106,180 0.73 0.75 0.74 0 0 0
10/04/2012
0.73
 55,160 0.74 0.75 0.73 0 0 0
09/04/2012
0.74
 95,000 0.74 0.75 0.73 0 0 0
06/04/2012
0.74
 33,150 0.74 0.74 0.72 0 0 0
05/04/2012
0.74
 18,150 0.74 0.74 0.71 0 0 0
04/04/2012
0.74
 34,170 0.73 0.74 0.72 0 0 0
03/04/2012
0.73
 128,530 0.72 0.74 0.71 0 0 0
30/03/2012
0.72
 70,360 0.73 0.74 0.72 1,500 0 0.0
29/03/2012
0.73
 122,470 0.73 0.75 0.73 0 0 0
28/03/2012
0.73
 55,070 0.75 0.75 0.73 0 0 0
27/03/2012
0.75
 141,820 0.74 0.76 0.74 0 0 0
26/03/2012
0.74
 215,010 0.71 0.74 0.71 0 0 0
23/03/2012
0.71
 106,910 0.70 0.72 0.70 0 0 0
22/03/2012
0.70
 40,610 0.69 0.70 0.69 0 0 0
21/03/2012
0.69
 80,480 0.69 0.71 0.69 0 0 0
20/03/2012
0.69
 8,610 0.68 0.69 0.68 0 0 0
19/03/2012
0.68
 80,410 0.70 0.70 0.67 0 7,800 -0.1
16/03/2012
0.70
 45,720 0.70 0.71 0.70 0 7,000 -0.1
15/03/2012
0.70
 30,870 0.68 0.70 0.66 0 0 0
14/03/2012
0.68
 14,640 0.67 0.68 0.66 0 0 0
13/03/2012
0.67
 36,210 0.65 0.68 0.66 0 0 0
12/03/2012
0.65
 25,740 0.67 0.67 0.65 0 0 0
09/03/2012
0.67
 37,530 0.67 0.67 0.65 0 0 0
08/03/2012
0.67
 74,920 0.70 0.70 0.67 0 0 0
07/03/2012
0.70
 126,140 0.71 0.71 0.68 0 0 0
06/03/2012
0.71
 47,300 0.70 0.73 0.69 0 0 0
05/03/2012
0.70
 49,710 0.67 0.70 0.69 0 0 0
02/03/2012
0.67
 59,660 0.67 0.68 0.66 0 0 0
01/03/2012
0.67
 18,910 0.66 0.67 0.66 0 0 0
29/02/2012
0.66
 5,610 0.67 0.69 0.66 0 0 0
28/02/2012
0.67
 30,750 0.70 0.70 0.67 0 0 0
27/02/2012
0.70
 66,020 0.68 0.70 0.67 0 0 0
24/02/2012
0.68
 26,200 0.68 0.69 0.67 0 0 0
23/02/2012
0.68
 10,400 0.67 0.68 0.65 0 0 0
22/02/2012
0.67
 23,730 0.65 0.67 0.65 0 0 0
21/02/2012
0.65
 34,730 0.64 0.66 0.64 0 0 0
20/02/2012
0.64
 24,840 0.62 0.64 0.60 0 0 0
17/02/2012
0.62
 17,100 0.62 0.62 0.61 0 0 0
16/02/2012
0.62
 490 0.62 0.62 0.61 0 0 0
15/02/2012
0.62
 16,570 0.61 0.62 0.61 0 0 0
14/02/2012
0.61
 7,980 0.61 0.62 0.61 0 0 0
13/02/2012
0.61
 51,710 0.61 0.62 0.61 0 0 0
10/02/2012
0.61
 38,340 0.61 0.61 0.61 0 0 0
09/02/2012
0.61
 10,350 0.61 0.61 0.61 2,000 0 0.0
08/02/2012
0.61
 11,330 0.60 0.61 0.60 0 0 0
07/02/2012
0.60
 19,570 0.60 0.60 0.60 0 0 0
06/02/2012
0.60
 35,810 0.61 0.61 0.60 0 0 0
03/02/2012
0.61
 19,210 0.62 0.62 0.61 0 0 0
02/02/2012
0.62
 18,300 0.60 0.62 0.61 0 0 0
01/02/2012
0.60
 28,130 0.61 0.61 0.58 0 0 0
31/01/2012
0.61
 30,070 0.59 0.61 0.58 0 0 0
30/01/2012
0.59
 11,900 0.58 0.60 0.58 0 0 0
20/01/2012
0.58
 18,060 0.57 0.60 0.57 0 0 0
19/01/2012
0.57
 12,800 0.55 0.57 0.55 0 0 0
18/01/2012
0.55
 2,450 0.54 0.55 0.54 0 0 0
17/01/2012
0.54
 5,880 0.54 0.54 0.53 0 0 0
16/01/2012
0.54
 16,330 0.55 0.56 0.54 0 0 0
13/01/2012
0.55
 8,720 0.55 0.55 0.53 0 0 0
12/01/2012
0.55
 8,450 0.53 0.55 0.52 0 0 0
11/01/2012
0.53
 12,700 0.55 0.56 0.53 0 0 0
10/01/2012
0.55
 38,630 0.55 0.55 0.53 0 0 0
09/01/2012
0.55
 10,950 0.56 0.56 0.53 0 0 0
06/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2012
0.56
 37,170 0.56 0.57 0.53 0 0 0
05/01/2012
0.56
 22,800 0.57 0.57 0.56 0 0 0
04/01/2012
0.57
 28,930 0.55 0.57 0.55 0 0 0
03/01/2012
0.55
 13,190 0.57 0.57 0.55 0 0 0
30/12/2011
0.57
 48,540 0.54 0.57 0.55 200 0 0.0
29/12/2011
0.54
 10,420 0.54 0.55 0.53 0 0 0
28/12/2011
0.54
 12,900 0.53 0.55 0.53 0 0 0
27/12/2011
0.53
 47,660 0.53 0.54 0.53 0 0 0
26/12/2011
0.53
 3,190 0.53 0.53 0.52 0 0 0
23/12/2011
0.53
 46,910 0.53 0.54 0.53 0 0 0
22/12/2011
0.53
 50,160 0.51 0.53 0.49 0 0 0
21/12/2011
0.51
 7,300 0.52 0.52 0.51 0 0 0
20/12/2011
0.52
 10,570 0.54 0.54 0.52 0 0 0
19/12/2011
0.54
 5,020 0.53 0.54 0.52 0 0 0
16/12/2011
0.53
 19,150 0.51 0.53 0.51 0 0 0
15/12/2011
0.51
 14,200 0.53 0.53 0.51 0 0 0
14/12/2011
0.53
 29,320 0.54 0.55 0.52 0 0 0
13/12/2011
0.54
 8,420 0.57 0.57 0.54 0 0 0
12/12/2011
0.57
 71,900 0.57 0.57 0.54 0 0 0
09/12/2011
0.57
 16,100 0.56 0.57 0.54 0 0 0
08/12/2011
0.56
 4,410 0.56 0.57 0.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |