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% 1,596,900 -388,000 -14.5
35.05
36.92
36
2 tháng
(2025-10-16) 		0.34 0.96% 2,020,200 -463,700 -17.3
34.21
36.92
36
3 tháng
(2025-09-16) 		0.30 0.83% 2,394,600 -453,300 -16.9
34.21
36.92
36
6 tháng
(2025-06-18) 		8.90 32.82% 5,067,100 -735,700 -28.7
26.92
39.25
36
12 tháng
(2024-12-20) 		10.69 42.23% 12,570,100 -1,324,913 -45.3
24.30
39.25
36
24 tháng
(2023-12-26) 		15.39 74.70% 19,692,400 -1,977,950 -77.0
18.55
39.25
36
36 tháng
(2023-01-03) 		19.76 121.72% 23,928,600 -972,950 -29.2
15.95
39.25
36
60 tháng
(2021-01-11) 		27.22 309.97% 26,687,300 -148,126 20.6
8.21
39.25
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2011
0.73
 70,860 0.77 0.77 0.73 0 0 0
18/02/2011
0.77
 53,940 0.77 0.79 0.77 0 0 0
17/02/2011
0.77
 36,750 0.79 0.79 0.76 200 0 0.0
16/02/2011
0.79
 12,130 0.80 0.82 0.79 0 0 0
15/02/2011
0.80
 27,720 0.82 0.82 0.79 0 0 0
14/02/2011
0.82
 22,720 0.82 0.82 0.80 0 0 0
11/02/2011
0.82
 13,940 0.82 0.83 0.81 0 0 0
10/02/2011
0.82
 13,310 0.82 0.82 0.81 0 0 0
09/02/2011
0.82
 18,380 0.82 0.82 0.82 0 0 0
08/02/2011
0.82
 8,910 0.83 0.83 0.80 0 0 0
28/01/2011
0.83
 19,340 0.83 0.84 0.82 0 0 0
27/01/2011
0.83
 21,640 0.82 0.83 0.82 0 0 0
26/01/2011
0.82
 19,030 0.81 0.82 0.81 0 0 0
25/01/2011
0.81
 21,010 0.81 0.82 0.80 0 0 0
24/01/2011
0.81
 35,350 0.82 0.82 0.81 0 0 0
21/01/2011
0.82
 23,170 0.83 0.85 0.82 0 0 0
20/01/2011
0.83
 20,090 0.84 0.84 0.82 0 0 0
19/01/2011
0.84
 35,810 0.85 0.85 0.83 0 0 0
18/01/2011
0.85
 26,310 0.85 0.85 0.83 0 0 0
17/01/2011
0.85
 36,100 0.84 0.87 0.84 0 0 0
14/01/2011
0.84
 32,400 0.83 0.85 0.83 0 0 0
13/01/2011
0.83
 23,250 0.82 0.85 0.82 0 0 0
12/01/2011
0.82
 26,710 0.81 0.83 0.80 0 0 0
11/01/2011
0.81
 39,230 0.84 0.84 0.81 0 0 0
10/01/2011
0.84
 24,760 0.85 0.87 0.84 5,000 0 0.1
07/01/2011
0.85
 12,560 0.86 0.87 0.85 0 0 0
06/01/2011
0.86
 20,280 0.86 0.86 0.85 0 0 0
05/01/2011
0.86
 17,090 0.87 0.87 0.86 0 0 0
04/01/2011
0.87
 19,610 0.86 0.88 0.86 0 0 0
31/12/2010
0.86
 35,470 0.85 0.87 0.86 0 0 0
30/12/2010
0.85
 63,610 0.87 0.88 0.85 0 0 0
29/12/2010
0.87
 45,820 0.89 0.90 0.87 0 0 0
28/12/2010
0.89
 83,420 0.85 0.89 0.85 0 0 0
27/12/2010
0.85
 21,050 0.86 0.88 0.85 0 0 0
24/12/2010
0.86
 51,060 0.85 0.88 0.83 0 0 0
23/12/2010
0.85
 48,870 0.87 0.89 0.85 0 0 0
22/12/2010
0.87
 111,840 0.91 0.92 0.87 1,410 0 0.0
21/12/2010
0.91
 40,010 0.91 0.92 0.88 11,510 0 0.1
20/12/2010
0.91
 92,680 0.94 0.97 0.91 0 2,030 -0.0
17/12/2010
0.94
 50,650 0.91 0.94 0.89 0 0 0
16/12/2010
0.91
 80,400 0.91 0.94 0.87 0 0 0
15/12/2010
0.91
 131,020 0.96 0.97 0.91 0 0 0
14/12/2010
0.96
 169,280 1.00 1.00 0.96 0 0 0
13/12/2010
1.00
 172,350 0.96 1.00 0.97 0 0 0
10/12/2010
0.96
 132,920 0.91 0.96 0.90 0 0 0
09/12/2010
0.91
 238,540 0.92 0.94 0.88 0 0 0
08/12/2010
0.92
 115,220 0.97 0.97 0.92 0 0 0
07/12/2010
0.97
 347,180 0.97 1.01 0.95 0 0 0
06/12/2010
0.97
 141,240 0.92 0.97 0.92 0 0 0
03/12/2010
0.92
 158,820 0.88 0.92 0.91 0 0 0
02/12/2010
0.88
 120,370 0.85 0.88 0.83 0 0 0
01/12/2010
0.85
 102,700 0.85 0.88 0.82 0 0 0
30/11/2010
0.85
 74,470 0.81 0.85 0.85 0 0 0
29/11/2010
0.81
 54,250 0.80 0.81 0.79 0 0 0
26/11/2010
0.80
 41,580 0.80 0.82 0.79 0 0 0
25/11/2010
0.80
 94,280 0.77 0.80 0.78 0 4,000 -0.0
24/11/2010
0.77
 38,790 0.77 0.78 0.75 2,030 0 0.0
23/11/2010
0.77
 13,060 0.76 0.77 0.76 0 0 0
22/11/2010
0.76
 21,300 0.77 0.77 0.74 0 0 0
19/11/2010
0.77
 27,480 0.79 0.79 0.77 0 0 0
18/11/2010
0.79
 78,590 0.75 0.79 0.77 0 0 0
17/11/2010
0.75
 53,720 0.74 0.76 0.74 0 0 0
16/11/2010
0.74
 66,870 0.76 0.77 0.74 0 0 0
15/11/2010
0.76
 25,620 0.77 0.79 0.76 0 0 0
12/11/2010
0.77
 96,970 0.80 0.80 0.77 0 1,000 -0.0
11/11/2010
0.80
 47,500 0.83 0.83 0.80 200 0 0.0
10/11/2010
0.83
 26,170 0.84 0.85 0.83 0 0 0
09/11/2010
0.84
 25,770 0.86 0.86 0.83 0 0 0
08/11/2010
0.86
 25,360 0.88 0.88 0.85 1,140 0 0.0
05/11/2010
0.88
 38,420 0.85 0.88 0.85 200 0 0.0
04/11/2010
0.85
 42,440 0.85 0.86 0.85 1,700 0 0.0
03/11/2010
0.85
 24,930 0.86 0.86 0.85 0 0 0
02/11/2010
0.86
 28,610 0.87 0.87 0.86 0 0 0
01/11/2010
0.87
 31,690 0.88 0.88 0.87 300 0 0.0
29/10/2010
0.88
 42,500 0.88 0.89 0.88 0 0 0
28/10/2010
0.88
 20,180 0.88 0.88 0.87 0 0 0
27/10/2010
0.88
 56,190 0.91 0.94 0.88 0 0 0
26/10/2010
0.91
 93,080 0.87 0.91 0.89 0 0 0
25/10/2010
0.87
 38,230 0.85 0.87 0.85 0 0 0
22/10/2010
0.85
 35,520 0.86 0.88 0.83 200 0 0.0
21/10/2010
0.86
 51,840 0.86 0.89 0.86 0 0 0
20/10/2010
0.86
 76,000 0.91 0.91 0.86 0 0 0
19/10/2010
0.91
 60,960 0.94 0.94 0.89 500 0 0.0
18/10/2010
0.94
 12,310 0.94 0.94 0.92 0 0 0
15/10/2010
0.94
 32,520 0.94 0.94 0.93 0 0 0
14/10/2010
0.94
 27,770 0.94 0.97 0.94 0 0 0
13/10/2010
0.94
 40,840 0.93 0.95 0.92 0 0 0
12/10/2010
0.93
 43,760 0.94 0.94 0.92 200 0 0.0
11/10/2010
0.94
 29,760 0.95 0.96 0.94 0 0 0
08/10/2010
0.95
 62,490 0.97 0.97 0.95 0 0 0
07/10/2010
0.97
 34,510 1.00 1.00 0.97 0 0 0
06/10/2010
1.00
 39,180 0.97 1.00 0.97 0 0 0
05/10/2010
0.97
 33,070 0.95 0.97 0.94 0 0 0
04/10/2010
0.95
 103,160 1.00 1.00 0.95 0 0 0
01/10/2010
1.00
 38,830 1.00 1.01 0.99 0 0 0
30/09/2010
1.00
 60,680 1.03 1.03 1.00 0 0 0
29/09/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/09/2010
1.03
 105,020 1.01 1.03 1.02 0 0 0
28/09/2010
1.01
 77,440 1.00 1.03 1.01 0 0 0
27/09/2010
1.00
 80,190 1.00 1.03 1.00 0 0 0
24/09/2010
1.00
 69,300 1.00 1.01 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |