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

36
0
(0%)
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)
04/05/2010
1.42
 608,380 1.35 1.42 1.39 0 0 0
29/04/2010
1.35
 560,880 1.30 1.35 1.30 0 40,000 -0.8
28/04/2010
1.30
 196,520 1.32 1.35 1.30 0 0 0
27/04/2010
1.32
 247,250 1.35 1.38 1.31 0 0 0
26/04/2010
1.35
 352,600 1.28 1.35 1.31 0 0 0
22/04/2010
1.28
 351,120 1.30 1.32 1.28 3,460 0 0.1
21/04/2010
1.30
 170,370 1.29 1.35 1.29 0 0 0
20/04/2010
1.29
 430,330 1.32 1.34 1.29 5,000 0 0.1
19/04/2010
1.32
 376,780 1.37 1.37 1.31 0 2,130 -0.0
16/04/2010
1.37
 530,290 1.37 1.42 1.37 40,000 5,000 0.7
15/04/2010
1.37
 288,570 1.31 1.37 1.36 0 6,000 -0.1
14/04/2010
1.31
 322,400 1.25 1.31 1.25 0 0 0
13/04/2010
1.25
 370,520 1.31 1.35 1.25 0 0 0
12/04/2010
1.31
 428,960 1.37 1.37 1.31 3,000 4,000 -0.0
09/04/2010
1.37
 338,210 1.44 1.44 1.37 7,000 0 0.1
08/04/2010
1.44
 543,780 1.42 1.46 1.37 0 4,000 -0.1
07/04/2010
1.42
 709,420 1.42 1.49 1.38 0 0 0
06/04/2010
1.42
 1,091,670 1.42 1.49 1.39 0 0 0
05/04/2010
1.42
 599,530 1.36 1.42 1.38 0 0 0
02/04/2010
1.36
 1,641,600 1.30 1.36 1.32 0 9,910 -0.2
01/04/2010
1.30
 274,950 1.24 1.30 1.30 0 3,200 -0.1
31/03/2010
1.24
 439,550 1.18 1.24 1.24 0 0 0
30/03/2010
1.18
 352,120 1.13 1.18 1.15 0 1,930 -0.0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
29/03/2010
1.13
 251,960 1.09 1.14 1.12 0 4,000 -0.1
26/03/2010
1.09
 118,750 1.09 1.09 1.07 0 0 0
25/03/2010
1.09
 198,360 1.09 1.10 1.05 0 0 0
24/03/2010
1.09
 96,710 1.07 1.09 1.07 4,450 0 0.1
23/03/2010
1.07
 130,760 1.08 1.10 1.07 0 0 0
22/03/2010
1.08
 47,640 1.08 1.09 1.08 0 740 -0.0
19/03/2010
1.08
 53,760 1.10 1.10 1.07 0 13,260 -0.2
18/03/2010
1.10
 98,510 1.07 1.10 1.06 0 0 0
17/03/2010
1.07
 109,810 1.10 1.12 1.06 0 1,000 -0.0
16/03/2010
1.10
 133,830 1.16 1.16 1.10 3,000 0 0.1
15/03/2010
1.16
 407,200 1.10 1.16 1.12 12,000 7,200 0.1
12/03/2010
1.10
 69,600 1.10 1.10 1.09 0 0 0
11/03/2010
1.10
 173,460 1.09 1.10 1.08 0 0 0
10/03/2010
1.09
 120,690 1.11 1.12 1.09 0 0 0
09/03/2010
1.11
 87,980 1.11 1.12 1.08 0 0 0
08/03/2010
1.11
 95,830 1.09 1.13 1.09 1,000 0 0.0
05/03/2010
1.09
 306,100 1.04 1.09 1.03 2,000 0 0.0
04/03/2010
1.04
 92,180 1.03 1.05 1.03 0 0 0
03/03/2010
1.03
 38,510 1.02 1.03 1.02 0 0 0
02/03/2010
1.02
 32,300 1.03 1.03 1.01 0 0 0
01/03/2010
1.03
 80,820 1.01 1.03 1.01 0 0 0
26/02/2010
1.01
 38,510 0.99 1.01 0.99 0 0 0
25/02/2010
0.99
 9,300 0.99 1.02 0.99 0 0 0
24/02/2010
0.99
 31,400 0.98 1.00 0.97 0 0 0
23/02/2010
0.98
 34,520 1.02 1.02 0.98 0 0 0
22/02/2010
1.02
 19,610 1.02 1.04 1.02 0 0 0
12/02/2010
1.02
 32,440 1.02 1.03 1.01 0 0 0
11/02/2010
1.02
 10,250 1.00 1.02 0.97 0 0 0
10/02/2010
1.00
 24,440 0.97 1.00 0.97 0 0 0
09/02/2010
0.97
 49,350 0.97 0.99 0.97 0 0 0
08/02/2010
0.97
 33,180 0.99 1.00 0.97 0 0 0
05/02/2010
0.99
 32,990 1.02 1.02 0.98 0 0 0
04/02/2010
1.02
 66,280 0.99 1.03 0.99 0 0 0
03/02/2010
0.99
 38,130 0.99 1.01 0.99 1,800 0 0.0
02/02/2010
0.99
 40,960 1.02 1.03 0.99 0 0 0
01/02/2010
1.02
 29,550 1.02 1.03 0.99 8,000 0 0.1
29/01/2010
1.02
 60,090 1.01 1.02 0.99 0 0 0
28/01/2010
1.01
 17,310 1.03 1.05 0.99 0 0 0
27/01/2010
1.03
 74,000 1.08 1.08 1.03 0 0 0
26/01/2010
1.08
 154,330 1.03 1.08 1.05 0 0 0
25/01/2010
1.03
 68,120 1.00 1.04 1.00 0 0 0
22/01/2010
1.00
 74,580 0.95 1.00 0.95 0 0 0
21/01/2010
0.95
 80,390 0.99 1.00 0.95 1,000 0 0.0
20/01/2010
0.99
 65,100 1.03 1.05 0.99 0 0 0
19/01/2010
1.03
 99,470 1.03 1.05 1.03 4,000 0 0.1
18/01/2010
1.03
 110,670 1.09 1.09 1.03 3,000 0 0.0
15/01/2010
1.09
 37,720 1.12 1.12 1.07 0 0 0
14/01/2010
1.12
 76,950 1.12 1.14 1.12 6,880 0 0.1
13/01/2010
1.12
 195,580 1.08 1.12 1.03 3,320 0 0.1
12/01/2010
1.08
 101,170 1.13 1.15 1.08 6,660 0 0.1
11/01/2010
1.13
 85,140 1.16 1.16 1.11 0 0 0
08/01/2010
1.16
 164,100 1.23 1.27 1.16 0 0 0
07/01/2010
1.23
 462,830 1.17 1.23 1.14 0 10,350 -0.2
06/01/2010
1.17
 169,710 1.17 1.19 1.12 0 0 0
05/01/2010
1.17
 198,660 1.14 1.20 1.14 0 0 0
04/01/2010
1.14
 30,450 1.09 1.14 1.14 0 0 0
31/12/2009
1.09
 187,350 1.08 1.13 1.09 0 0 0
30/12/2009
1.08
 170,220 1.04 1.09 1.02 0 4,000 0
29/12/2009
1.04
 93,160 1.09 1.10 1.04 0 13,200 0
28/12/2009
1.09
 118,570 1.10 1.10 1.05 0 0 0
25/12/2009
1.10
 134,960 1.05 1.10 1.09 0 9,000 0
24/12/2009
1.05
 255,550 1.00 1.05 0.96 0 0 0
23/12/2009
1.00
 84,700 0.99 1.02 0.97 0 0 0
22/12/2009
0.99
 164,690 0.95 0.99 0.95 0 0 0
21/12/2009
0.95
 88,620 0.91 0.95 0.94 0 0 0
18/12/2009
0.91
 78,500 0.86 0.91 0.90 0 20 0
17/12/2009
0.86
 169,870 0.91 0.91 0.86 0 0 0
16/12/2009
0.91
 93,670 0.95 0.95 0.91 0 0 0
15/12/2009
0.95
 28,630 0.97 0.99 0.94 0 0 0
14/12/2009
0.97
 100,450 0.93 0.97 0.93 4,000 0 0
11/12/2009
0.93
 137,080 0.97 0.97 0.93 2,010 0 0
10/12/2009
0.97
 100,090 1.02 1.03 0.97 2,000 0 0
09/12/2009
1.02
 207,860 1.07 1.07 1.02 11,310 0 0
08/12/2009
1.07
 52,180 1.10 1.11 1.06 200 0 0
07/12/2009
1.10
 35,180 1.10 1.11 1.09 0 0 0
04/12/2009
1.10
 79,070 1.08 1.12 1.06 0 1,000 0
03/12/2009
1.08
 108,380 1.13 1.13 1.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |