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)
14/10/2010
0.91
 27,770 0.93 0.93 0.90 0 0 0
13/10/2010
0.90
 40,840 0.91 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 0.90 0.92 0.90 0 0 0
08/10/2010
0.91
 62,490 0.92 0.93 0.91 0 0 0
07/10/2010
0.93
 34,510 0.93 0.96 0.93 0 0 0
06/10/2010
0.96
 39,180 0.95 0.96 0.93 0 0 0
05/10/2010
0.93
 33,070 0.90 0.93 0.90 0 0 0
04/10/2010
0.91
 103,160 0.94 0.94 0.91 0 0 0
01/10/2010
0.96
 38,830 0.97 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 0.98 0.99 0.98 0 0 0
28/09/2010
0.97
 77,440 0.99 0.99 0.97 0 0 0
27/09/2010
0.96
 80,190 0.99 0.99 0.96 0 0 0
24/09/2010
0.96
 69,300 0.94 0.97 0.94 0 0 0
23/09/2010
0.96
 114,850 0.97 0.97 0.94 3,500 0 0.0
22/09/2010
0.96
 63,510 0.98 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 1.01 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 0.94 0.96 0.94 0 0 0
14/09/2010
0.96
 38,360 0.96 0.96 0.92 0 0 0
13/09/2010
0.94
 129,570 0.98 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 0.99 1.00 0.96 0 0 0
08/09/2010
0.96
 116,810 0.96 0.96 0.93 0 0 0
07/09/2010
0.98
 140,560 0.99 1.02 0.97 0 0 0
06/09/2010
1.00
 175,650 0.98 1.00 0.98 0 0 0
01/09/2010
0.96
 110,930 0.96 0.97 0.94 0 0 0
31/08/2010
0.95
 106,960 0.93 0.96 0.90 0 0 0
30/08/2010
0.92
 23,370 0.92 0.92 0.92 0 0 0
27/08/2010
0.88
 60,750 0.85 0.89 0.85 500 0 0.0
26/08/2010
0.88
 74,110 0.90 0.91 0.86 0 0 0
25/08/2010
0.88
 158,980 0.89 0.89 0.88 0 0 0
24/08/2010
0.92
 137,850 0.94 0.96 0.92 0 0 0
23/08/2010
0.97
 74,320 0.97 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 0.99 1.01 0.98 0 0 0
18/08/2010
0.98
 105,210 1.01 1.02 0.98 0 0 0
17/08/2010
1.02
 62,860 1.02 1.05 1.02 0 0 0
16/08/2010
1.06
 139,710 1.04 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 0.99 1.01 0.97 0 0 0
11/08/2010
1.02
 148,450 1.00 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 1.06 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 1.10 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 1.17 1.17 1.12 0 0 0
30/07/2010
1.14
 101,230 1.13 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 1.16 1.16 1.11 0 0 0
26/07/2010
1.15
 142,630 1.15 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 1.20 1.20 1.16 0 0 0
21/07/2010
1.22
 939,050 1.18 1.22 1.16 0 5,000 -0.1
20/07/2010
1.16
 247,810 1.15 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 1.12 1.13 1.12 0 0 0
14/07/2010
1.13
 89,600 1.17 1.17 1.13 0 0 0
13/07/2010
1.15
 98,740 1.13 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 1.12 1.13 1.11 0 3,000 0.0
08/07/2010
1.10
 133,580 1.12 1.13 1.09 0 4,000 -0.1
07/07/2010
1.11
 149,160 1.11 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 1.15 1.15 1.12 0 0 0
02/07/2010
1.13
 141,680 1.14 1.14 1.11 0 0 0
01/07/2010
1.12
 102,670 1.13 1.13 1.11 0 0 0
30/06/2010
1.11
 171,550 1.10 1.13 1.10 4,000 2,770 0.0
29/06/2010
1.14
 152,840 1.15 1.16 1.14 2,000 0 0.0
28/06/2010
1.14
 92,640 1.16 1.16 1.14 0 0 0
25/06/2010
1.15
 213,310 1.15 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 1.16 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 1.19 1.20 1.18 0 3,000 -0.1
18/06/2010
1.17
 352,590 1.16 1.17 1.13 0 0 0
17/06/2010
1.17
 106,840 1.20 1.20 1.17 0 100 0.0
16/06/2010
1.20
 216,690 1.22 1.23 1.20 0 10,000 -0.2
15/06/2010
1.21
 443,180 1.18 1.22 1.16 3,000 23,000 -0.3
14/06/2010
1.17
 753,270 1.12 1.17 1.12 0 13,500 -0.2
11/06/2010
1.12
 108,800 1.10 1.13 1.10 100 0 0.0
10/06/2010
1.10
 54,310 1.09 1.11 1.07 0 0 0
09/06/2010
1.09
 68,780 1.11 1.11 1.08 0 2,000 0.0
08/06/2010
1.11
 94,600 1.08 1.11 1.08 0 0 0
07/06/2010
1.10
 152,660 1.10 1.12 1.10 1,000 0 0.0
04/06/2010
1.15
 109,260 1.17 1.17 1.15 6,000 0 0.1
03/06/2010
1.17
 365,900 1.14 1.17 1.11 25,500 0 0.4
02/06/2010
1.11
 109,970 1.10 1.13 1.10 0 0 0
01/06/2010
1.13
 108,760 1.09 1.13 1.09 0 0 0
31/05/2010
1.12
 182,690 1.11 1.15 1.11 3,000 12,800 -0.2
28/05/2010
1.17
 246,380 1.15 1.17 1.13 10,000 0 0.2
27/05/2010
1.11
 129,070 1.10 1.11 1.09 120 0 0.0
26/05/2010
1.09
 150,090 1.07 1.09 1.07 0 0 0

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