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

28
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
(2026-08-19) 		0.60 2.20% 376,000 72,100 2.0
27
36.40
28
2 tháng
(2026-07-20) 		-0.30 -1.06% 780,400 169,300 4.7
27
36.40
28
3 tháng
(2026-06-22) 		-0.35 -1.24% 976,000 242,500 6.8
27
36.40
28
6 tháng
(2026-03-23) 		-1.37 -4.69% 2,007,800 505,100 14.4
27
36.40
28
12 tháng
(2025-09-23) 		-5.87 -17.39% 6,506,000 335,200 7.7
26.82
36.40
28
24 tháng
(2024-09-30) 		3.49 14.31% 18,451,100 83,091 -5.6
23.16
37.67
28
36 tháng
(2023-10-04) 		7.90 39.51% 25,464,600 -752,509 -44.1
11.31
37.67
28
60 tháng
(2021-10-14) 		16 134.39% 30,950,700 915,415 44.8
10.83
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
0.81
 25,770 0.83 0.83 0.80 0 0 0
08/11/2010
0.83
 25,360 0.84 0.84 0.82 1,140 0 0.0
05/11/2010
0.84
 38,420 0.81 0.84 0.82 200 0 0.0
04/11/2010
0.81
 42,440 0.81 0.83 0.81 1,700 0 0.0
03/11/2010
0.81
 24,930 0.83 0.83 0.81 0 0 0
02/11/2010
0.83
 28,610 0.83 0.83 0.83 0 0 0
01/11/2010
0.83
 31,690 0.85 0.85 0.83 300 0 0.0
29/10/2010
0.85
 42,500 0.84 0.86 0.85 0 0 0
28/10/2010
0.84
 20,180 0.84 0.85 0.83 0 0 0
27/10/2010
0.84
 56,190 0.87 0.90 0.84 0 0 0
26/10/2010
0.87
 93,080 0.83 0.87 0.86 0 0 0
25/10/2010
0.83
 38,230 0.81 0.83 0.81 0 0 0
22/10/2010
0.81
 35,520 0.83 0.84 0.80 200 0 0.0
21/10/2010
0.83
 51,840 0.83 0.86 0.83 0 0 0
20/10/2010
0.83
 76,000 0.87 0.87 0.83 0 0 0
19/10/2010
0.87
 60,960 0.90 0.90 0.86 500 0 0.0
18/10/2010
0.90
 12,310 0.90 0.91 0.88 0 0 0
15/10/2010
0.90
 32,520 0.91 0.91 0.89 0 0 0
14/10/2010
0.91
 27,770 0.90 0.93 0.90 0 0 0
13/10/2010
0.90
 40,840 0.89 0.91 0.88 0 0 0
12/10/2010
0.89
 43,760 0.91 0.91 0.88 200 0 0.0
11/10/2010
0.91
 29,760 0.91 0.92 0.90 0 0 0
08/10/2010
0.91
 62,490 0.93 0.93 0.91 0 0 0
07/10/2010
0.93
 34,510 0.96 0.96 0.93 0 0 0
06/10/2010
0.96
 39,180 0.93 0.96 0.93 0 0 0
05/10/2010
0.93
 33,070 0.91 0.93 0.90 0 0 0
04/10/2010
0.91
 103,160 0.96 0.96 0.91 0 0 0
01/10/2010
0.96
 38,830 0.96 0.97 0.95 0 0 0
30/09/2010
0.96
 60,680 0.98 0.98 0.96 0 0 0
29/09/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/09/2010
0.98
 105,020 0.97 0.99 0.98 0 0 0
28/09/2010
0.97
 77,440 0.96 0.99 0.97 0 0 0
27/09/2010
0.96
 80,190 0.96 0.99 0.96 0 0 0
24/09/2010
0.96
 69,300 0.96 0.97 0.94 0 0 0
23/09/2010
0.96
 114,850 0.96 0.97 0.94 3,500 0 0.0
22/09/2010
0.96
 63,510 0.97 0.98 0.96 0 0 0
21/09/2010
0.97
 44,480 0.98 0.99 0.96 0 0 0
20/09/2010
0.98
 91,980 0.98 1.01 0.98 0 0 0
17/09/2010
0.98
 160,620 0.94 0.98 0.94 0 0 0
16/09/2010
0.94
 57,190 0.94 0.95 0.92 0 0 0
15/09/2010
0.94
 89,070 0.96 0.96 0.94 0 0 0
14/09/2010
0.96
 38,360 0.94 0.96 0.92 0 0 0
13/09/2010
0.94
 129,570 0.97 0.98 0.92 0 0 0
10/09/2010
0.97
 269,580 1.00 1.05 0.97 0 0 0
09/09/2010
1.00
 172,080 0.96 1.00 0.96 0 0 0
08/09/2010
0.96
 116,810 0.98 0.98 0.93 0 0 0
07/09/2010
0.98
 140,560 1.00 1.02 0.97 0 0 0
06/09/2010
1.00
 175,650 0.96 1.00 0.98 0 0 0
01/09/2010
0.96
 110,930 0.95 0.97 0.94 0 0 0
31/08/2010
0.95
 106,960 0.92 0.96 0.90 0 0 0
30/08/2010
0.92
 23,370 0.88 0.92 0.92 0 0 0
27/08/2010
0.88
 60,750 0.88 0.89 0.85 500 0 0.0
26/08/2010
0.88
 74,110 0.88 0.91 0.86 0 0 0
25/08/2010
0.88
 158,980 0.92 0.92 0.88 0 0 0
24/08/2010
0.92
 137,850 0.97 0.97 0.92 0 0 0
23/08/2010
0.97
 74,320 0.98 0.98 0.96 0 0 0
20/08/2010
0.98
 99,250 0.98 0.98 0.96 0 0 0
19/08/2010
0.98
 75,030 0.98 1.01 0.98 0 0 0
18/08/2010
0.98
 105,210 1.02 1.02 0.98 0 0 0
17/08/2010
1.02
 62,860 1.06 1.06 1.02 0 0 0
16/08/2010
1.06
 139,710 1.02 1.06 1.00 0 180 0.0
13/08/2010
1.02
 108,640 0.97 1.02 0.96 0 0 0
12/08/2010
0.97
 256,760 1.02 1.02 0.97 0 0 0
11/08/2010
1.02
 148,450 0.97 1.02 0.97 0 0 0
10/08/2010
0.97
 308,980 1.01 1.01 0.96 0 0 0
09/08/2010
1.01
 164,340 1.05 1.06 1.00 0 0 0
06/08/2010
1.05
 160,620 1.07 1.08 1.05 0 0 0
05/08/2010
1.07
 100,370 1.09 1.09 1.07 0 0 0
04/08/2010
1.09
 131,940 1.11 1.11 1.07 0 0 0
03/08/2010
1.11
 137,700 1.12 1.13 1.11 0 0 0
02/08/2010
1.12
 81,570 1.14 1.17 1.12 0 0 0
30/07/2010
1.14
 101,230 1.12 1.15 1.13 0 0 0
29/07/2010
1.12
 84,300 1.10 1.13 1.10 0 0 0
28/07/2010
1.10
 149,950 1.12 1.13 1.09 0 0 0
27/07/2010
1.12
 149,250 1.15 1.16 1.11 0 0 0
26/07/2010
1.15
 142,630 1.14 1.18 1.15 0 0 0
23/07/2010
1.14
 114,370 1.16 1.16 1.14 0 0 0
22/07/2010
1.16
 259,840 1.22 1.22 1.16 0 0 0
21/07/2010
1.22
 939,050 1.16 1.22 1.16 0 5,000 -0.1
20/07/2010
1.16
 247,810 1.13 1.16 1.14 0 8,000 -0.1
19/07/2010
1.13
 122,210 1.13 1.15 1.13 0 3,040 -0.1
16/07/2010
1.13
 216,640 1.13 1.16 1.12 0 2,960 0.0
15/07/2010
1.13
 107,510 1.13 1.13 1.12 0 0 0
14/07/2010
1.13
 89,600 1.15 1.17 1.13 0 0 0
13/07/2010
1.15
 98,740 1.11 1.15 1.13 0 0 0
12/07/2010
1.11
 89,640 1.11 1.13 1.10 0 0 0
09/07/2010
1.11
 123,090 1.10 1.13 1.11 0 3,000 0.0
08/07/2010
1.10
 133,580 1.11 1.13 1.09 0 4,000 -0.1
07/07/2010
1.11
 149,160 1.09 1.13 1.09 0 1,600 0.0
06/07/2010
1.09
 140,760 1.13 1.13 1.09 0 0 0
05/07/2010
1.13
 64,430 1.13 1.15 1.12 0 0 0
02/07/2010
1.13
 141,680 1.12 1.14 1.11 0 0 0
01/07/2010
1.12
 102,670 1.11 1.13 1.11 0 0 0
30/06/2010
1.11
 171,550 1.14 1.14 1.10 4,000 2,770 0.0
29/06/2010
1.14
 152,840 1.14 1.16 1.14 2,000 0 0.0
28/06/2010
1.14
 92,640 1.15 1.16 1.14 0 0 0
25/06/2010
1.15
 213,310 1.17 1.17 1.15 4,000 0 0.1
24/06/2010
1.17
 104,540 1.20 1.20 1.16 600 0 0.0
23/06/2010
1.20
 375,850 1.15 1.20 1.14 12,000 0 0.2
22/06/2010
1.15
 149,470 1.19 1.19 1.15 0 0 0
21/06/2010
1.19
 299,920 1.17 1.20 1.19 0 3,000 -0.1

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