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

28.20
0.10
(0.36%)
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)
05/08/2011
0.51
 710 0.51 0.52 0.51 0 0 0
04/08/2011
0.52
 12,210 0.51 0.52 0.51 0 0 0
03/08/2011
0.50
 14,350 0.51 0.51 0.50 2,000 0 0.0
02/08/2011
0.51
 7,600 0.51 0.53 0.51 0 0 0
01/08/2011
0.53
 6,940 0.54 0.54 0.51 0 0 0
29/07/2011
0.52
 20,810 0.52 0.53 0.51 0 0 0
28/07/2011
0.52
 3,530 0.53 0.53 0.52 0 0 0
27/07/2011
0.52
 5,630 0.52 0.52 0.51 0 0 0
26/07/2011
0.51
 13,000 0.52 0.54 0.51 0 0 0
25/07/2011
0.53
 1,430 0.53 0.53 0.52 0 0 0
22/07/2011
0.53
 9,840 0.51 0.54 0.51 0 0 0
21/07/2011
0.53
 6,140 0.54 0.54 0.52 0 0 0
20/07/2011
0.54
 14,130 0.54 0.54 0.53 0 0 0
19/07/2011
0.54
 12,980 0.54 0.54 0.53 0 0 0
18/07/2011
0.54
 6,380 0.57 0.57 0.54 0 0 0
15/07/2011
0.56
 4,610 0.57 0.57 0.55 0 0 0
14/07/2011
0.56
 12,270 0.56 0.56 0.54 0 0 0
13/07/2011
0.56
 7,780 0.57 0.57 0.55 0 0 0
12/07/2011
0.57
 32,320 0.56 0.57 0.55 0 0 0
11/07/2011
0.57
 11,850 0.57 0.57 0.55 0 0 0
08/07/2011
0.57
 9,140 0.57 0.57 0.57 0 0 0
07/07/2011
0.57
 420 0.57 0.57 0.57 0 0 0
06/07/2011
0.57
 11,060 0.57 0.57 0.56 0 0 0
05/07/2011
0.57
 8,390 0.57 0.57 0.56 0 0 0
04/07/2011
0.55
 18,990 0.57 0.58 0.55 0 0 0
01/07/2011
0.56
 36,300 0.57 0.58 0.56 0 0 0
30/06/2011
0.57
 2,850 0.58 0.59 0.57 0 0 0
29/06/2011
0.58
 38,030 0.59 0.59 0.57 0 0 0
28/06/2011
0.57
 22,810 0.59 0.59 0.57 0 0 0
27/06/2011
0.57
 22,510 0.59 0.59 0.57 0 0 0
24/06/2011
0.58
 29,500 0.59 0.59 0.56 0 0 0
23/06/2011
0.58
 4,240 0.59 0.60 0.57 0 0 0
22/06/2011
0.59
 17,320 0.59 0.59 0.57 0 0 0
21/06/2011
0.58
 25,260 0.56 0.58 0.56 0 0 0
20/06/2011
0.56
 56,810 0.58 0.58 0.56 0 0 0
17/06/2011
0.58
 18,620 0.58 0.62 0.57 0 180 0.0
16/06/2011
0.60
 37,160 0.57 0.60 0.57 0 0 0
15/06/2011
0.57
 75,500 0.58 0.60 0.57 0 0 0
14/06/2011
0.60
 87,050 0.61 0.64 0.60 0 0 0
13/06/2011
0.61
 55,390 0.61 0.61 0.58 0 0 0
10/06/2011
0.59
 110,710 0.57 0.59 0.57 0 0 0
09/06/2011
0.57
 17,760 0.57 0.57 0.55 0 0 0
08/06/2011
0.57
 20,460 0.57 0.58 0.57 0 0 0
07/06/2011
0.57
 57,550 0.56 0.57 0.55 0 0 0
06/06/2011
0.55
 20,810 0.53 0.56 0.53 0 0 0
03/06/2011
0.55
 43,810 0.57 0.59 0.54 500 0 0.0
02/06/2011
0.57
 40,020 0.55 0.57 0.55 0 0 0
01/06/2011
0.54
 40,150 0.52 0.54 0.52 0 0 0
31/05/2011
0.52
 12,290 0.51 0.54 0.51 0 0 0
30/05/2011
0.52
 63,750 0.54 0.54 0.52 0 0 0
27/05/2011
0.52
 64,540 0.51 0.52 0.50 0 0 0
26/05/2011
0.50
 43,150 0.45 0.50 0.45 0 0 0
25/05/2011
0.47
 42,310 0.47 0.48 0.47 0 0 0
24/05/2011
0.50
 41,960 0.49 0.50 0.48 0 0 0
23/05/2011
0.51
 78,350 0.50 0.51 0.50 300 0 0.0
20/05/2011
0.52
 12,480 0.54 0.54 0.52 240 0 0.0
19/05/2011
0.54
 46,940 0.54 0.54 0.51 0 0 0
18/05/2011
0.54
 31,560 0.55 0.56 0.53 0 0 0
17/05/2011
0.55
 30,610 0.57 0.57 0.55 0 0 0
16/05/2011
0.57
 19,610 0.57 0.57 0.55 0 0 0
13/05/2011
0.57
 15,130 0.57 0.58 0.56 0 0 0
12/05/2011
0.57
 9,140 0.57 0.58 0.57 0 0 0
11/05/2011
0.57
 24,080 0.58 0.58 0.57 0 0 0
10/05/2011
0.58
 15,240 0.59 0.59 0.58 0 0 0
09/05/2011
0.59
 16,230 0.60 0.60 0.59 0 0 0
06/05/2011
0.59
 21,530 0.59 0.60 0.59 0 0 0
05/05/2011
0.59
 6,000 0.61 0.61 0.59 0 0 0
04/05/2011
0.60
 30,660 0.60 0.61 0.60 0 0 0
29/04/2011
0.60
 10,950 0.60 0.61 0.59 0 0 0
28/04/2011
0.60
 39,460 0.58 0.60 0.58 0 0 0
27/04/2011
0.60
 8,180 0.60 0.60 0.58 0 0 0
26/04/2011
0.59
 19,710 0.62 0.62 0.59 200 0 0.0
25/04/2011
0.61
 13,040 0.59 0.61 0.59 0 0 0
22/04/2011
0.59
 37,200 0.62 0.62 0.59 500 0 0.0
21/04/2011
0.62
 28,300 0.64 0.64 0.62 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
20/04/2011
0.64
 48,410 0.65 0.65 0.63 0 0 0
19/04/2011
0.62
 55,120 0.63 0.65 0.62 0 0 0
18/04/2011
0.64
 29,590 0.64 0.64 0.63 0 0 0
15/04/2011
0.64
 59,100 0.64 0.66 0.64 0 0 0
14/04/2011
0.64
 34,010 0.65 0.65 0.64 0 0 0
13/04/2011
0.65
 11,950 0.65 0.66 0.65 0 0 0
08/04/2011
0.66
 25,320 0.66 0.66 0.64 0 0 0
07/04/2011
0.64
 24,590 0.66 0.68 0.64 0 0 0
06/04/2011
0.66
 21,840 0.64 0.67 0.64 0 0 0
05/04/2011
0.64
 37,310 0.64 0.66 0.64 0 0 0
04/04/2011
0.65
 28,960 0.66 0.66 0.65 0 0 0
01/04/2011
0.66
 36,220 0.66 0.68 0.66 0 0 0
31/03/2011
0.68
 34,510 0.66 0.70 0.66 0 0 0
30/03/2011
0.68
 16,320 0.66 0.68 0.65 0 0 0
29/03/2011
0.68
 34,160 0.68 0.68 0.68 0 0 0
28/03/2011
0.71
 33,600 0.73 0.74 0.69 0 0 0
25/03/2011
0.73
 237,510 0.73 0.73 0.71 0 0 0
24/03/2011
0.71
 88,980 0.68 0.71 0.68 0 0 0
23/03/2011
0.68
 46,420 0.68 0.68 0.66 0 0 0
22/03/2011
0.66
 10,010 0.68 0.68 0.66 0 0 0
21/03/2011
0.68
 38,110 0.68 0.69 0.66 0 0 0
18/03/2011
0.66
 28,270 0.66 0.67 0.66 0 0 0
17/03/2011
0.66
 39,600 0.67 0.67 0.65 0 0 0
16/03/2011
0.66
 21,350 0.67 0.67 0.66 0 0 0
15/03/2011
0.65
 13,290 0.65 0.66 0.65 0 0 0

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