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)
25/05/2012
0.87
 16,070 0.84 0.87 0.84 0 0 0
24/05/2012
0.84
 46,770 0.83 0.84 0.81 0 0 0
23/05/2012
0.84
 47,460 0.84 0.87 0.83 0 0 0
22/05/2012
0.86
 26,860 0.86 0.86 0.83 0 0 0
21/05/2012
0.82
 36,100 0.81 0.82 0.81 11,000 0 0.1
18/05/2012
0.79
 68,750 0.81 0.81 0.79 0 0 0
17/05/2012
0.80
 33,160 0.77 0.83 0.77 0 0 0
16/05/2012
0.80
 26,880 0.79 0.82 0.78 0 0 0
15/05/2012
0.80
 66,830 0.80 0.86 0.80 0 0 0
14/05/2012
0.84
 76,680 0.86 0.88 0.84 500 0 0.0
11/05/2012
0.88
 78,940 0.90 0.91 0.88 0 10 0.0
10/05/2012
0.89
 127,160 0.91 0.93 0.89 0 1,010 0.0
09/05/2012
0.91
 76,280 0.93 0.93 0.89 300 0 0.0
08/05/2012
0.93
 171,480 0.94 0.98 0.92 0 0 0
07/05/2012
0.94
 158,510 0.93 0.94 0.92 10 0 0.0
04/05/2012
0.89
 100,260 0.93 0.96 0.89 10 0 0.0
03/05/2012
0.93
 117,790 0.92 0.97 0.91 1,000 0 0.0
02/05/2012
0.94
 374,880 0.96 0.96 0.94 0 0 0
27/04/2012
0.91
 231,760 0.91 0.91 0.90 0 0 0
26/04/2012
0.88
 3,550 0.88 0.88 0.88 0 0 0
25/04/2012
0.84
 13,100 0.84 0.84 0.84 0 0 0
24/04/2012
0.80
 127,540 0.78 0.80 0.78 0 0 0
23/04/2012
0.77
 23,990 0.78 0.78 0.75 0 0 0
20/04/2012
0.75
 23,410 0.76 0.77 0.74 1,400 0 0.0
19/04/2012
0.74
 95,680 0.76 0.77 0.73 0 0 0
18/04/2012
0.76
 149,220 0.78 0.78 0.76 0 0 0
17/04/2012
0.78
 116,410 0.79 0.80 0.77 0 0 0
16/04/2012
0.77
 75,200 0.74 0.78 0.73 0 0 0
13/04/2012
0.75
 28,260 0.76 0.76 0.74 0 0 0
12/04/2012
0.75
 165,130 0.72 0.75 0.72 0 0 0
11/04/2012
0.72
 106,180 0.72 0.72 0.71 0 0 0
10/04/2012
0.70
 55,160 0.70 0.72 0.70 0 0 0
09/04/2012
0.71
 95,000 0.71 0.72 0.70 0 0 0
06/04/2012
0.71
 33,150 0.71 0.71 0.69 0 0 0
05/04/2012
0.71
 18,150 0.69 0.71 0.68 0 0 0
04/04/2012
0.71
 34,170 0.70 0.71 0.69 0 0 0
03/04/2012
0.70
 128,530 0.69 0.71 0.68 0 0 0
30/03/2012
0.69
 70,360 0.70 0.71 0.69 1,500 0 0.0
29/03/2012
0.70
 122,470 0.72 0.72 0.70 0 0 0
28/03/2012
0.70
 55,070 0.72 0.72 0.70 0 0 0
27/03/2012
0.72
 141,820 0.73 0.73 0.71 0 0 0
26/03/2012
0.71
 215,010 0.69 0.71 0.68 0 0 0
23/03/2012
0.68
 106,910 0.67 0.69 0.67 0 0 0
22/03/2012
0.67
 40,610 0.67 0.67 0.66 0 0 0
21/03/2012
0.66
 80,480 0.66 0.68 0.66 0 0 0
20/03/2012
0.66
 8,610 0.65 0.66 0.65 0 0 0
19/03/2012
0.65
 80,410 0.67 0.67 0.64 0 7,800 -0.1
16/03/2012
0.67
 45,720 0.68 0.68 0.67 0 7,000 -0.1
15/03/2012
0.67
 30,870 0.63 0.67 0.63 0 0 0
14/03/2012
0.65
 14,640 0.64 0.65 0.63 0 0 0
13/03/2012
0.64
 36,210 0.64 0.65 0.63 0 0 0
12/03/2012
0.63
 25,740 0.64 0.64 0.63 0 0 0
09/03/2012
0.64
 37,530 0.63 0.64 0.63 0 0 0
08/03/2012
0.64
 74,920 0.65 0.65 0.64 0 0 0
07/03/2012
0.67
 126,140 0.66 0.67 0.65 0 0 0
06/03/2012
0.68
 47,300 0.69 0.70 0.66 0 0 0
05/03/2012
0.67
 49,710 0.67 0.67 0.66 0 0 0
02/03/2012
0.64
 59,660 0.65 0.65 0.63 0 0 0
01/03/2012
0.64
 18,910 0.64 0.64 0.63 0 0 0
29/02/2012
0.63
 5,610 0.64 0.66 0.63 0 0 0
28/02/2012
0.64
 30,750 0.67 0.67 0.64 0 0 0
27/02/2012
0.67
 66,020 0.65 0.67 0.64 0 0 0
24/02/2012
0.65
 26,200 0.64 0.66 0.64 0 0 0
23/02/2012
0.65
 10,400 0.63 0.65 0.63 0 0 0
22/02/2012
0.64
 23,730 0.63 0.64 0.63 0 0 0
21/02/2012
0.63
 34,730 0.63 0.63 0.62 0 0 0
20/02/2012
0.62
 24,840 0.57 0.62 0.57 0 0 0
17/02/2012
0.60
 17,100 0.60 0.60 0.58 0 0 0
16/02/2012
0.60
 490 0.59 0.60 0.59 0 0 0
15/02/2012
0.60
 16,570 0.60 0.60 0.59 0 0 0
14/02/2012
0.59
 7,980 0.59 0.60 0.59 0 0 0
13/02/2012
0.59
 51,710 0.58 0.60 0.58 0 0 0
10/02/2012
0.59
 38,340 0.58 0.59 0.58 0 0 0
09/02/2012
0.58
 10,350 0.58 0.58 0.58 2,000 0 0.0
08/02/2012
0.59
 11,330 0.58 0.59 0.57 0 0 0
07/02/2012
0.57
 19,570 0.57 0.57 0.57 0 0 0
06/02/2012
0.57
 35,810 0.57 0.58 0.57 0 0 0
03/02/2012
0.59
 19,210 0.60 0.60 0.58 0 0 0
02/02/2012
0.60
 18,300 0.58 0.60 0.58 0 0 0
01/02/2012
0.57
 28,130 0.58 0.58 0.55 0 0 0
31/01/2012
0.58
 30,070 0.56 0.58 0.55 0 0 0
30/01/2012
0.56
 11,900 0.57 0.57 0.55 0 0 0
20/01/2012
0.55
 18,060 0.55 0.57 0.55 0 0 0
19/01/2012
0.55
 12,800 0.53 0.55 0.53 0 0 0
18/01/2012
0.53
 2,450 0.52 0.53 0.52 0 0 0
17/01/2012
0.52
 5,880 0.51 0.52 0.51 0 0 0
16/01/2012
0.52
 16,330 0.53 0.54 0.52 0 0 0
13/01/2012
0.53
 8,720 0.51 0.53 0.51 0 0 0
12/01/2012
0.53
 8,450 0.52 0.53 0.50 0 0 0
11/01/2012
0.51
 12,700 0.54 0.54 0.51 0 0 0
10/01/2012
0.53
 38,630 0.53 0.53 0.51 0 0 0
09/01/2012
0.53
 10,950 0.52 0.53 0.51 0 0 0
06/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2012
0.54
 37,170 0.52 0.55 0.51 0 0 0
05/01/2012
0.54
 22,800 0.54 0.54 0.54 0 0 0
04/01/2012
0.54
 28,930 0.53 0.54 0.53 0 0 0
03/01/2012
0.53
 13,190 0.54 0.55 0.53 0 0 0
30/12/2011
0.54
 48,540 0.53 0.54 0.53 200 0 0.0
29/12/2011
0.52
 10,420 0.53 0.53 0.51 0 0 0
28/12/2011
0.52
 12,900 0.51 0.53 0.51 0 0 0
27/12/2011
0.51
 47,660 0.51 0.52 0.51 0 0 0

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