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)
25/05/2010
1.07
 271,360 1.04 1.07 1.02 0 0 0
24/05/2010
1.02
 374,260 1.06 1.07 1.02 300 0 0.0
21/05/2010
1.07
 164,450 1.07 1.07 1.07 0 0 0
20/05/2010
1.12
 374,030 1.07 1.12 1.07 2,000 1,150 0.0
19/05/2010
1.12
 166,060 1.15 1.15 1.12 1,000 0 0.0
18/05/2010
1.17
 217,660 1.21 1.21 1.15 4,000 0 0.1
17/05/2010
1.21
 162,480 1.24 1.24 1.20 0 0 0
14/05/2010
1.26
 253,060 1.23 1.26 1.20 2,000 0 0.0
13/05/2010
1.21
 230,740 1.22 1.23 1.17 0 0 0
12/05/2010
1.19
 423,180 1.23 1.23 1.19 0 0 0
11/05/2010
1.25
 285,650 1.30 1.32 1.25 0 0 0
10/05/2010
1.30
 423,660 1.37 1.37 1.30 0 0 0
07/05/2010
1.37
 665,110 1.34 1.46 1.33 2,650 0 0.1
06/05/2010
1.39
 600,170 1.33 1.39 1.33 0 5,000 -0.1
05/05/2010
1.33
 370,920 1.30 1.37 1.30 0 0 0
04/05/2010
1.36
 608,380 1.36 1.36 1.33 0 0 0
29/04/2010
1.30
 560,880 1.27 1.30 1.24 0 40,000 -0.8
28/04/2010
1.25
 196,520 1.26 1.29 1.25 0 0 0
27/04/2010
1.26
 247,250 1.29 1.33 1.26 0 0 0
26/04/2010
1.29
 444,150 1.28 1.29 1.26 0 0 0
22/04/2010
1.23
 351,120 1.26 1.26 1.23 3,460 0 0.1
21/04/2010
1.25
 170,370 1.29 1.29 1.24 0 0 0
20/04/2010
1.24
 430,330 1.28 1.28 1.24 5,000 0 0.1
19/04/2010
1.27
 376,780 1.28 1.30 1.26 0 2,130 0.0
16/04/2010
1.32
 530,290 1.36 1.36 1.32 40,000 5,000 0.7
15/04/2010
1.32
 288,570 1.32 1.32 1.30 0 6,000 -0.1
14/04/2010
1.26
 322,400 1.24 1.26 1.20 0 0 0
13/04/2010
1.20
 370,520 1.23 1.29 1.20 0 0 0
12/04/2010
1.26
 428,960 1.32 1.32 1.26 3,000 4,000 0.0
09/04/2010
1.32
 338,210 1.33 1.38 1.32 7,000 0 0.1
08/04/2010
1.39
 543,780 1.34 1.40 1.32 0 4,000 -0.1
07/04/2010
1.37
 709,420 1.33 1.43 1.33 0 0 0
06/04/2010
1.37
 1,091,670 1.43 1.43 1.33 0 0 0
05/04/2010
1.37
 599,530 1.35 1.37 1.33 0 0 0
02/04/2010
1.30
 1,641,600 1.30 1.30 1.26 0 9,910 -0.2
01/04/2010
1.24
 274,950 1.24 1.24 1.24 0 3,200 -0.1
31/03/2010
1.19
 439,550 1.19 1.19 1.19 0 0 0
30/03/2010
1.13
 352,120 1.13 1.13 1.10 0 1,930 0.0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
29/03/2010
1.09
 251,960 1.08 1.09 1.08 0 4,000 -0.1
26/03/2010
1.05
 118,750 1.05 1.05 1.03 0 0 0
25/03/2010
1.05
 198,360 1.02 1.06 1.01 0 0 0
24/03/2010
1.05
 96,710 1.05 1.05 1.03 4,450 0 0.1
23/03/2010
1.03
 130,760 1.05 1.06 1.03 0 0 0
22/03/2010
1.03
 47,640 1.05 1.05 1.03 0 740 0.0
19/03/2010
1.04
 53,760 1.05 1.06 1.03 0 13,260 -0.2
18/03/2010
1.05
 98,510 1.05 1.05 1.02 0 0 0
17/03/2010
1.03
 109,810 1.07 1.07 1.02 0 1,000 0.0
16/03/2010
1.06
 133,830 1.08 1.10 1.06 3,000 0 0.1
15/03/2010
1.11
 407,200 1.08 1.11 1.08 12,000 7,200 0.1
12/03/2010
1.06
 69,600 1.06 1.06 1.05 0 0 0
11/03/2010
1.05
 173,460 1.03 1.06 1.03 0 0 0
10/03/2010
1.05
 120,690 1.05 1.07 1.05 0 0 0
09/03/2010
1.06
 87,980 1.06 1.07 1.04 0 0 0
08/03/2010
1.06
 95,830 1.06 1.08 1.05 1,000 0 0.0
05/03/2010
1.05
 306,100 1.00 1.05 0.99 2,000 0 0.0
04/03/2010
1.00
 92,180 0.99 1.01 0.99 0 0 0
03/03/2010
0.99
 38,510 0.99 0.99 0.98 0 0 0
02/03/2010
0.98
 32,300 0.98 0.99 0.97 0 0 0
01/03/2010
0.99
 80,820 0.98 0.99 0.97 0 0 0
26/02/2010
0.97
 38,510 0.95 0.97 0.95 0 0 0
25/02/2010
0.95
 9,300 0.95 0.98 0.95 0 0 0
24/02/2010
0.95
 31,400 0.93 0.96 0.93 0 0 0
23/02/2010
0.94
 34,520 0.98 0.98 0.94 0 0 0
22/02/2010
0.98
 19,610 1.00 1.00 0.98 0 0 0
12/02/2010
0.98
 32,440 0.98 0.99 0.97 0 0 0
11/02/2010
0.98
 10,250 0.93 0.98 0.93 0 0 0
10/02/2010
0.96
 24,440 0.96 0.96 0.93 0 0 0
09/02/2010
0.93
 49,350 0.94 0.95 0.93 0 0 0
08/02/2010
0.93
 33,180 0.93 0.96 0.93 0 0 0
05/02/2010
0.95
 32,990 0.98 0.98 0.94 0 0 0
04/02/2010
0.98
 66,280 0.95 0.99 0.95 0 0 0
03/02/2010
0.95
 38,130 0.95 0.97 0.95 1,800 0 0.0
02/02/2010
0.95
 40,960 0.98 0.99 0.95 0 0 0
01/02/2010
0.98
 29,550 0.95 0.99 0.95 8,000 0 0.1
29/01/2010
0.98
 60,090 0.95 0.98 0.95 0 0 0
28/01/2010
0.97
 17,310 0.95 1.01 0.95 0 0 0
27/01/2010
0.99
 74,000 1.03 1.03 0.99 0 0 0
26/01/2010
1.03
 154,330 1.01 1.03 1.01 0 0 0
25/01/2010
0.99
 68,120 0.96 1.00 0.96 0 0 0
22/01/2010
0.96
 74,580 0.91 0.96 0.91 0 0 0
21/01/2010
0.91
 80,390 0.93 0.96 0.91 1,000 0 0.0
20/01/2010
0.95
 65,100 0.99 1.01 0.95 0 0 0
19/01/2010
0.99
 99,470 0.99 1.01 0.99 4,000 0 0.1
18/01/2010
0.99
 110,670 1.03 1.03 0.99 3,000 0 0.0
15/01/2010
1.05
 37,720 1.07 1.07 1.03 0 0 0
14/01/2010
1.07
 76,950 1.07 1.10 1.07 6,880 0 0.1
13/01/2010
1.07
 195,580 1.01 1.07 0.99 3,320 0 0.1
12/01/2010
1.03
 101,170 1.06 1.10 1.03 6,660 0 0.1
11/01/2010
1.08
 85,140 1.12 1.12 1.06 0 0 0
08/01/2010
1.12
 164,100 1.22 1.22 1.12 0 0 0
07/01/2010
1.18
 462,830 1.13 1.18 1.10 0 10,350 -0.2
06/01/2010
1.12
 169,710 1.10 1.14 1.08 0 0 0
05/01/2010
1.12
 198,660 1.15 1.15 1.10 0 0 0
04/01/2010
1.10
 30,450 1.10 1.10 1.10 0 0 0
31/12/2009
1.05
 187,350 1.04 1.08 1.05 0 0 0
30/12/2009
1.04
 170,220 1.00 1.05 0.98 0 4,000 0
29/12/2009
1.00
 93,160 1.05 1.05 1.00 0 13,200 0
28/12/2009
1.05
 118,570 1.05 1.05 1.01 0 0 0
25/12/2009
1.05
 134,960 1.01 1.05 1.05 0 9,000 0
24/12/2009
1.01
 255,550 0.96 1.01 0.92 0 0 0

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