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)
20/02/2009
0.76
 28,190 0.77 0.77 0.74 0 0 0
19/02/2009
0.77
 34,170 0.78 0.80 0.74 0 0 0
18/02/2009
0.78
 31,890 0.82 0.82 0.78 0 0 0
17/02/2009
0.82
 19,070 0.84 0.84 0.80 0 0 0
16/02/2009
0.84
 6,290 0.84 0.87 0.82 0 2,500 0
13/02/2009
0.84
 12,970 0.86 0.88 0.84 0 0 0
12/02/2009
0.86
 13,230 0.86 0.88 0.85 2,000 0 0
11/02/2009
0.86
 9,200 0.91 0.91 0.86 0 0 0
10/02/2009
0.91
 15,900 0.91 0.91 0.88 0 0 0
09/02/2009
0.91
 22,470 0.86 0.91 0.88 0 0 0
06/02/2009: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 100/93 Giá: 12 (Volume + 93%, Ratio=0.93)
06/02/2009
0.86
 25,020 0.82 0.86 0.84 0 0 0
05/02/2009
0.82
 37,510 0.84 0.85 0.81 0 0 0
04/02/2009
0.84
 61,800 0.88 0.90 0.84 0 0 0
03/02/2009
0.88
 40,940 0.92 0.92 0.88 0 0 0
02/02/2009
0.92
 28,310 0.97 0.97 0.92 1,000 0 0
23/01/2009
0.97
 15,110 0.93 0.97 0.92 0 0 0
22/01/2009
0.93
 45,940 0.95 0.99 0.93 0 0 0
21/01/2009
0.95
 12,690 0.97 0.97 0.95 0 0 0
20/01/2009
0.97
 15,200 0.99 0.99 0.96 0 0 0
19/01/2009
0.99
 15,830 0.99 0.99 0.96 0 0 0
16/01/2009
0.99
 25,190 0.99 1.00 0.98 0 0 0
15/01/2009
0.99
 18,040 1.03 1.03 0.99 0 0 0
14/01/2009
1.03
 32,070 1.00 1.04 0.99 100 0 0
13/01/2009
1.00
 55,880 1.04 1.04 1.00 0 0 0
12/01/2009
1.04
 42,690 1.09 1.09 1.04 0 0 0
09/01/2009
1.09
 59,780 1.12 1.12 1.09 0 0 0
08/01/2009
1.12
 300,160 1.07 1.13 1.07 14,000 10,000 0
07/01/2009
1.07
 11,550 1.03 1.07 1.07 0 0 0
06/01/2009
1.03
 17,590 0.98 1.03 1.03 0 0 0
05/01/2009
0.98
 53,670 0.94 0.98 0.92 0 0 0
02/01/2009
0.94
 7,610 0.94 0.94 0.92 0 0 0
31/12/2008
0.94
 24,920 0.94 0.94 0.92 0 0 0
30/12/2008
0.94
 28,840 0.90 0.94 0.90 0 0 0
29/12/2008
0.90
 14,470 0.92 0.92 0.90 0 0 0
26/12/2008
0.92
 14,480 0.92 0.94 0.90 0 0 0
25/12/2008
0.92
 5,450 0.92 0.92 0.92 0 0 0
24/12/2008
0.92
 15,840 0.94 0.94 0.92 0 0 0
23/12/2008
0.94
 9,910 0.96 0.96 0.93 0 0 0
22/12/2008
0.96
 40,960 0.93 0.98 0.95 0 0 0
19/12/2008
0.93
 21,230 0.92 0.94 0.90 0 0 0
18/12/2008
0.92
 24,880 0.96 0.96 0.91 0 0 0
17/12/2008
0.96
 15,530 0.94 0.96 0.91 0 0 0
16/12/2008
0.94
 28,810 0.99 0.99 0.94 6,000 0 0
15/12/2008
0.99
 52,520 0.96 1.00 0.95 80 0 0
12/12/2008
0.96
 62,140 0.92 0.96 0.92 20 0 0
11/12/2008
0.92
 37,560 0.89 0.92 0.85 200 0 0
10/12/2008
0.89
 25,020 0.94 0.94 0.89 1,000 0 0
09/12/2008
0.94
 26,260 0.94 0.96 0.93 0 0 0
08/12/2008
0.94
 17,850 0.99 0.99 0.94 0 0 0
05/12/2008
0.99
 40,190 1.03 1.03 0.99 0 0 0
04/12/2008
1.03
 26,500 1.02 1.04 1.02 0 0 0
03/12/2008
1.02
 19,880 1.03 1.03 1.00 0 0 0
02/12/2008
1.03
 32,310 1.04 1.04 1.00 10,000 0 0
01/12/2008
1.04
 39,740 1.03 1.05 1.00 0 0 0
28/11/2008
1.03
 79,220 0.99 1.03 1.01 0 0 0
27/11/2008
0.99
 24,760 1.03 1.03 0.99 0 0 0
26/11/2008
1.03
 28,770 1.09 1.09 1.03 0 0 0
25/11/2008
1.09
 29,350 1.12 1.13 1.09 0 0 0
24/11/2008
1.12
 71,400 1.10 1.14 1.10 0 0 0
21/11/2008
1.10
 46,710 1.15 1.15 1.10 0 0 0
20/11/2008
1.15
 65,750 1.21 1.21 1.15 0 0 0
19/11/2008
1.21
 40,970 1.22 1.25 1.17 0 0 0
18/11/2008
1.22
 35,950 1.27 1.27 1.21 200 0 0
17/11/2008
1.27
 58,020 1.31 1.32 1.27 700 0 0
14/11/2008
1.31
 108,740 1.25 1.31 1.27 0 4,000 0
13/11/2008
1.25
 112,190 1.23 1.29 1.17 0 0 0
12/11/2008
1.23
 5,990 1.29 1.29 1.23 0 0 0
11/11/2008
1.29
 35,820 1.36 1.36 1.29 900 0 0
10/11/2008
1.36
 104,920 1.42 1.42 1.36 0 0 0
07/11/2008
1.42
 6,300 1.50 1.50 1.42 0 0 0
06/11/2008
1.50
 92,920 1.57 1.57 1.50 0 0 0
05/11/2008
1.57
 125,230 1.56 1.61 1.56 0 100 0
04/11/2008
1.56
 77,810 1.52 1.56 1.45 100 700 0
03/11/2008
1.52
 41,320 1.46 1.52 1.39 4,500 100 0
31/10/2008
1.46
 59,230 1.40 1.46 1.40 0 0 0
30/10/2008
1.40
 41,320 1.38 1.40 1.32 0 0 0
29/10/2008
1.38
 335,110 1.46 1.52 1.38 17,830 0 0
28/10/2008
1.46
 10,760 1.53 1.53 1.46 0 0 0
27/10/2008
1.53
 1,200 1.61 1.61 1.53 0 0 0
24/10/2008
1.61
 12,540 1.69 1.69 1.61 0 0 0
23/10/2008
1.69
 57,670 1.77 1.77 1.69 0 0 0
22/10/2008
1.77
 125,560 1.69 1.77 1.68 1,000 0 0
21/10/2008
1.69
 62,220 1.61 1.69 1.65 0 0 0
20/10/2008
1.61
 184,250 1.54 1.61 1.59 0 0 0
17/10/2008
1.54
 48,210 1.51 1.55 1.45 0 2,600 0
16/10/2008
1.51
 57,770 1.50 1.51 1.43 0 0 0
15/10/2008: Cổ tức tiền mặt tỉ lệ: 9%
15/10/2008
1.50
 137,850 1.44 1.50 1.38 4,000 0 0
14/10/2008
1.44
 1,010 1.37 1.44 1.44 0 0 0
13/10/2008
1.37
 93,690 1.44 1.46 1.37 0 0 0
10/10/2008
1.44
 7,350 1.52 1.52 1.44 0 0 0
09/10/2008
1.52
 113,570 1.59 1.65 1.52 0 130 0
08/10/2008
1.59
 21,260 1.68 1.68 1.59 0 0 0
07/10/2008
1.68
 11,210 1.76 1.76 1.68 0 0 0
06/10/2008
1.76
 91,130 1.85 1.85 1.76 4,000 0 0
03/10/2008
1.85
 55,060 1.89 1.91 1.83 0 3,000 0
02/10/2008
1.89
 121,820 1.80 1.89 1.80 0 0 0
01/10/2008
1.80
 102,650 1.84 1.90 1.75 0 0 0
30/09/2008
1.84
 6,710 1.93 1.93 1.84 0 0 0
29/09/2008
1.93
 222,600 1.93 2.03 1.89 6,000 0 0
26/09/2008
1.93
 147,430 1.84 1.93 1.87 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |