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

36.30
0.30
(0.83%)
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) 		0.02 0.05% 1,643,300 -384,800 -14.4
35.05
36.92
36.30
2 tháng
(2025-10-17) 		0.11 0.31% 2,049,200 -460,500 -17.2
34.21
36.92
36.30
3 tháng
(2025-09-17) 		0.30 0.83% 2,416,700 -439,700 -16.4
34.21
36.92
36.30
6 tháng
(2025-06-19) 		8.71 31.91% 5,081,600 -738,700 -28.8
26.92
39.25
36.30
12 tháng
(2024-12-23) 		10.88 43.28% 12,602,900 -1,321,713 -45.2
24.30
39.25
36.30
24 tháng
(2023-12-27) 		15.31 73.97% 19,735,700 -1,975,250 -76.9
18.55
39.25
36.30
36 tháng
(2023-01-03) 		19.76 121.72% 23,975,000 -969,750 -29.1
15.95
39.25
36.30
60 tháng
(2021-01-11) 		27.22 309.97% 26,733,700 -144,926 20.7
8.21
39.25
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2011
0.57
 638 0.58 0.60 0.57 0 0 0
15/07/2011
0.58
 4,610 0.58 0.59 0.57 0 0 0
14/07/2011
0.58
 12,270 0.58 0.58 0.57 0 0 0
13/07/2011
0.58
 7,780 0.60 0.60 0.57 0 0 0
12/07/2011
0.60
 142,320 0.60 0.60 0.57 0 0 0
11/07/2011
0.60
 11,850 0.59 0.60 0.57 0 0 0
08/07/2011
0.59
 9,140 0.59 0.60 0.59 0 0 0
07/07/2011
0.59
 420 0.59 0.59 0.59 0 0 0
06/07/2011
0.59
 11,060 0.59 0.60 0.58 0 0 0
05/07/2011
0.59
 8,390 0.57 0.60 0.58 0 0 0
04/07/2011
0.57
 18,990 0.58 0.61 0.57 0 0 0
01/07/2011
0.58
 36,300 0.60 0.61 0.58 0 0 0
30/06/2011
0.60
 2,850 0.61 0.61 0.59 0 0 0
29/06/2011
0.61
 38,030 0.60 0.61 0.59 0 0 0
28/06/2011
0.60
 22,810 0.59 0.61 0.60 0 0 0
27/06/2011
0.59
 22,510 0.61 0.61 0.59 0 0 0
24/06/2011
0.61
 29,500 0.61 0.61 0.58 0 0 0
23/06/2011
0.61
 4,240 0.61 0.62 0.59 0 0 0
22/06/2011
0.61
 17,320 0.61 0.61 0.60 0 0 0
21/06/2011
0.61
 25,260 0.58 0.61 0.58 0 0 0
20/06/2011
0.58
 56,810 0.61 0.61 0.58 0 0 0
17/06/2011
0.61
 18,620 0.62 0.65 0.60 0 180 -0.0
16/06/2011
0.62
 37,160 0.60 0.62 0.60 0 0 0
15/06/2011
0.60
 75,500 0.62 0.62 0.60 0 0 0
14/06/2011
0.62
 87,050 0.64 0.67 0.62 0 0 0
13/06/2011
0.64
 55,390 0.61 0.64 0.61 0 0 0
10/06/2011
0.61
 110,710 0.59 0.61 0.59 0 0 0
09/06/2011
0.59
 17,760 0.59 0.60 0.57 0 0 0
08/06/2011
0.59
 20,460 0.60 0.61 0.59 0 0 0
07/06/2011
0.60
 57,550 0.57 0.60 0.57 0 0 0
06/06/2011
0.57
 20,810 0.57 0.58 0.55 0 0 0
03/06/2011
0.57
 43,810 0.59 0.61 0.57 500 0 0.0
02/06/2011
0.59
 40,020 0.57 0.59 0.57 0 0 0
01/06/2011
0.57
 40,150 0.54 0.57 0.54 0 0 0
31/05/2011
0.54
 12,290 0.54 0.56 0.53 0 0 0
30/05/2011
0.54
 63,750 0.54 0.57 0.54 0 0 0
27/05/2011
0.54
 64,540 0.52 0.54 0.52 0 0 0
26/05/2011
0.52
 43,150 0.49 0.52 0.47 0 0 0
25/05/2011
0.49
 42,310 0.52 0.52 0.49 0 0 0
24/05/2011
0.52
 41,960 0.53 0.53 0.50 0 0 0
23/05/2011
0.53
 78,350 0.54 0.54 0.52 300 0 0.0
20/05/2011
0.54
 12,480 0.56 0.56 0.54 240 0 0.0
19/05/2011
0.56
 46,940 0.56 0.57 0.53 0 0 0
18/05/2011
0.56
 31,560 0.57 0.58 0.55 0 0 0
17/05/2011
0.57
 30,610 0.59 0.60 0.57 0 0 0
16/05/2011
0.59
 19,610 0.59 0.60 0.57 0 0 0
13/05/2011
0.59
 15,130 0.60 0.60 0.58 0 0 0
12/05/2011
0.60
 9,140 0.60 0.61 0.60 0 0 0
11/05/2011
0.60
 24,080 0.61 0.61 0.60 0 0 0
10/05/2011
0.61
 15,240 0.61 0.61 0.61 0 0 0
09/05/2011
0.61
 16,230 0.61 0.62 0.61 0 0 0
06/05/2011
0.61
 21,530 0.61 0.62 0.61 0 0 0
05/05/2011
0.61
 6,000 0.62 0.63 0.61 0 0 0
04/05/2011
0.62
 30,660 0.62 0.63 0.62 0 0 0
29/04/2011
0.62
 10,950 0.62 0.63 0.61 0 0 0
28/04/2011
0.62
 39,460 0.62 0.62 0.61 0 0 0
27/04/2011
0.62
 8,180 0.61 0.62 0.61 0 0 0
26/04/2011
0.61
 19,710 0.63 0.65 0.61 200 0 0.0
25/04/2011
0.63
 13,040 0.61 0.64 0.61 0 0 0
22/04/2011
0.61
 37,200 0.65 0.65 0.61 500 0 0.0
21/04/2011
0.65
 28,300 0.67 0.67 0.65 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
20/04/2011
0.67
 48,410 0.65 0.68 0.65 0 0 0
19/04/2011
0.65
 55,120 0.67 0.68 0.65 0 0 0
18/04/2011
0.67
 2,959 0.67 0.67 0.65 0 0 0
15/04/2011
0.67
 59,100 0.67 0.68 0.67 0 0 0
14/04/2011
0.67
 34,010 0.68 0.68 0.67 0 0 0
13/04/2011
0.68
 11,950 0.68 0.68 0.68 0 0 0
08/04/2011
0.68
 25,320 0.67 0.69 0.67 0 0 0
07/04/2011
0.67
 24,590 0.69 0.71 0.67 0 0 0
06/04/2011
0.69
 21,840 0.67 0.70 0.67 0 0 0
05/04/2011
0.67
 37,310 0.68 0.69 0.67 0 0 0
04/04/2011
0.68
 28,960 0.68 0.69 0.68 0 0 0
01/04/2011
0.68
 36,220 0.71 0.71 0.68 0 0 0
31/03/2011
0.71
 34,510 0.71 0.73 0.69 0 0 0
30/03/2011
0.71
 16,320 0.71 0.71 0.68 0 0 0
29/03/2011
0.71
 34,160 0.74 0.74 0.71 0 0 0
28/03/2011
0.74
 33,600 0.76 0.77 0.72 0 0 0
25/03/2011
0.76
 237,510 0.74 0.77 0.74 0 0 0
24/03/2011
0.74
 88,980 0.71 0.74 0.71 0 0 0
23/03/2011
0.71
 46,420 0.69 0.71 0.69 0 0 0
22/03/2011
0.69
 10,010 0.71 0.71 0.69 0 0 0
21/03/2011
0.71
 38,110 0.69 0.72 0.69 0 0 0
18/03/2011
0.69
 28,270 0.68 0.70 0.68 0 0 0
17/03/2011
0.68
 39,600 0.68 0.70 0.68 0 0 0
16/03/2011
0.68
 21,350 0.68 0.70 0.68 0 0 0
15/03/2011
0.68
 13,290 0.70 0.70 0.68 0 0 0
14/03/2011
0.70
 48,880 0.73 0.73 0.70 0 0 0
11/03/2011
0.73
 70,560 0.70 0.73 0.71 0 0 0
10/03/2011
0.70
 35,290 0.68 0.70 0.68 0 0 0
09/03/2011
0.68
 26,210 0.69 0.69 0.67 0 0 0
08/03/2011
0.69
 25,290 0.68 0.70 0.67 0 0 0
07/03/2011
0.68
 22,700 0.67 0.70 0.67 0 0 0
04/03/2011
0.67
 94,800 0.66 0.68 0.66 0 0 0
03/03/2011
0.66
 46,830 0.68 0.68 0.65 0 0 0
02/03/2011
0.68
 74,570 0.71 0.71 0.68 0 0 0
01/03/2011
0.71
 10,390 0.72 0.72 0.70 0 0 0
28/02/2011
0.72
 16,480 0.74 0.75 0.72 0 0 0
25/02/2011
0.74
 14,680 0.73 0.74 0.71 0 0 0
24/02/2011
0.73
 19,960 0.73 0.73 0.71 0 0 0
23/02/2011
0.73
 62,250 0.70 0.73 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |