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)
12/03/2009
0.78
 69,270 0.82 0.84 0.78 0 0 0
11/03/2009
0.82
 41,460 0.78 0.82 0.82 0 0 0
10/03/2009
0.78
 32,100 0.75 0.78 0.75 0 0 0
09/03/2009
0.75
 18,890 0.74 0.76 0.74 0 0 0
06/03/2009
0.74
 21,300 0.74 0.75 0.73 0 0 0
05/03/2009
0.74
 40,090 0.72 0.74 0.72 0 0 0
04/03/2009
0.72
 12,270 0.70 0.72 0.69 0 0 0
03/03/2009
0.70
 36,950 0.72 0.72 0.69 0 0 0
02/03/2009
0.72
 12,220 0.73 0.75 0.71 0 0 0
27/02/2009
0.73
 29,990 0.71 0.73 0.71 0 0 0
26/02/2009
0.71
 43,000 0.69 0.71 0.67 0 0 0
25/02/2009
0.69
 83,910 0.66 0.69 0.67 460 0 0
24/02/2009
0.66
 16,780 0.69 0.69 0.66 0 0 0
23/02/2009
0.69
 17,090 0.73 0.74 0.69 0 0 0
20/02/2009
0.73
 28,190 0.74 0.74 0.71 0 0 0
19/02/2009
0.74
 34,170 0.74 0.77 0.71 0 0 0
18/02/2009
0.74
 31,890 0.78 0.78 0.74 0 0 0
17/02/2009
0.78
 19,070 0.80 0.80 0.77 0 0 0
16/02/2009
0.80
 6,290 0.81 0.84 0.78 0 2,500 0
13/02/2009
0.81
 12,970 0.82 0.84 0.81 0 0 0
12/02/2009
0.82
 13,230 0.83 0.85 0.82 2,000 0 0
11/02/2009
0.83
 9,200 0.87 0.87 0.83 0 0 0
10/02/2009
0.87
 15,900 0.87 0.87 0.85 0 0 0
09/02/2009
0.87
 22,470 0.83 0.87 0.85 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
0.83
 25,020 0.79 0.83 0.80 0 0 0
05/02/2009
0.79
 37,510 0.81 0.82 0.78 0 0 0
04/02/2009
0.81
 61,800 0.84 0.86 0.80 0 0 0
03/02/2009
0.84
 40,940 0.89 0.89 0.84 0 0 0
02/02/2009
0.89
 28,310 0.93 0.93 0.89 1,000 0 0
23/01/2009
0.93
 15,110 0.89 0.93 0.89 0 0 0
22/01/2009
0.89
 45,940 0.91 0.95 0.89 0 0 0
21/01/2009
0.91
 12,690 0.93 0.93 0.91 0 0 0
20/01/2009
0.93
 15,200 0.95 0.95 0.92 0 0 0
19/01/2009
0.95
 15,830 0.95 0.95 0.92 0 0 0
16/01/2009
0.95
 25,190 0.95 0.96 0.94 0 0 0
15/01/2009
0.95
 18,040 0.99 0.99 0.95 0 0 0
14/01/2009
0.99
 32,070 0.96 1.00 0.95 100 0 0
13/01/2009
0.96
 55,880 1.00 1.00 0.96 0 0 0
12/01/2009
1.00
 42,690 1.05 1.05 1.00 0 0 0
09/01/2009
1.05
 59,780 1.08 1.08 1.04 0 0 0
08/01/2009
1.08
 300,160 1.03 1.08 1.03 14,000 10,000 0
07/01/2009
1.03
 11,550 0.99 1.03 1.03 0 0 0
06/01/2009
0.99
 17,590 0.94 0.99 0.99 0 0 0
05/01/2009
0.94
 53,670 0.90 0.94 0.88 0 0 0
02/01/2009
0.90
 7,610 0.90 0.90 0.89 0 0 0
31/12/2008
0.90
 24,920 0.90 0.90 0.89 0 0 0
30/12/2008
0.90
 28,840 0.87 0.90 0.87 0 0 0
29/12/2008
0.87
 14,470 0.89 0.89 0.87 0 0 0
26/12/2008
0.89
 14,480 0.89 0.90 0.87 0 0 0
25/12/2008
0.89
 5,450 0.89 0.89 0.88 0 0 0
24/12/2008
0.89
 15,840 0.90 0.90 0.88 0 0 0
23/12/2008
0.90
 9,910 0.92 0.92 0.89 0 0 0
22/12/2008
0.92
 40,960 0.89 0.94 0.91 0 0 0
19/12/2008
0.89
 21,230 0.89 0.90 0.86 0 0 0
18/12/2008
0.89
 24,880 0.92 0.92 0.87 0 0 0
17/12/2008
0.92
 15,530 0.90 0.92 0.87 0 0 0
16/12/2008
0.90
 28,810 0.95 0.95 0.90 6,000 0 0
15/12/2008
0.95
 52,520 0.92 0.96 0.91 80 0 0
12/12/2008
0.92
 62,140 0.88 0.92 0.88 20 0 0
11/12/2008
0.88
 37,560 0.85 0.88 0.82 200 0 0
10/12/2008
0.85
 25,020 0.90 0.90 0.85 1,000 0 0
09/12/2008
0.90
 26,260 0.90 0.92 0.89 0 0 0
08/12/2008
0.90
 17,850 0.95 0.95 0.90 0 0 0
05/12/2008
0.95
 40,190 0.99 0.99 0.95 0 0 0
04/12/2008
0.99
 26,500 0.98 1.00 0.98 0 0 0
03/12/2008
0.98
 19,880 0.99 0.99 0.96 0 0 0
02/12/2008
0.99
 32,310 1.00 1.00 0.96 10,000 0 0
01/12/2008
1.00
 39,740 0.99 1.01 0.96 0 0 0
28/11/2008
0.99
 79,220 0.95 0.99 0.97 0 0 0
27/11/2008
0.95
 24,760 0.99 0.99 0.95 0 0 0
26/11/2008
0.99
 28,770 1.04 1.04 0.99 0 0 0
25/11/2008
1.04
 29,350 1.08 1.08 1.04 0 0 0
24/11/2008
1.08
 71,400 1.06 1.09 1.06 0 0 0
21/11/2008
1.06
 46,710 1.11 1.11 1.06 0 0 0
20/11/2008
1.11
 65,750 1.16 1.16 1.11 0 0 0
19/11/2008
1.16
 40,970 1.17 1.20 1.13 0 0 0
18/11/2008
1.17
 35,950 1.21 1.21 1.16 200 0 0
17/11/2008
1.21
 58,020 1.26 1.27 1.21 700 0 0
14/11/2008
1.26
 108,740 1.20 1.26 1.21 0 4,000 0
13/11/2008
1.20
 112,190 1.18 1.23 1.13 0 0 0
12/11/2008
1.18
 5,990 1.24 1.24 1.18 0 0 0
11/11/2008
1.24
 35,820 1.30 1.30 1.24 900 0 0
10/11/2008
1.30
 104,920 1.37 1.37 1.30 0 0 0
07/11/2008
1.37
 6,300 1.44 1.44 1.37 0 0 0
06/11/2008
1.44
 92,920 1.51 1.51 1.44 0 0 0
05/11/2008
1.51
 125,230 1.49 1.55 1.49 0 100 0
04/11/2008
1.49
 77,810 1.45 1.49 1.39 100 700 0
03/11/2008
1.45
 41,320 1.40 1.45 1.33 4,500 100 0
31/10/2008
1.40
 59,230 1.34 1.40 1.34 0 0 0
30/10/2008
1.34
 41,320 1.33 1.34 1.27 0 0 0
29/10/2008
1.33
 335,110 1.40 1.45 1.33 17,830 0 0
28/10/2008
1.40
 10,760 1.47 1.47 1.40 0 0 0
27/10/2008
1.47
 1,200 1.54 1.54 1.47 0 0 0
24/10/2008
1.54
 12,540 1.62 1.62 1.54 0 0 0
23/10/2008
1.62
 57,670 1.70 1.70 1.62 0 0 0
22/10/2008
1.70
 125,560 1.63 1.70 1.61 1,000 0 0
21/10/2008
1.63
 62,220 1.55 1.63 1.58 0 0 0
20/10/2008
1.55
 184,250 1.48 1.55 1.53 0 0 0
17/10/2008
1.48
 48,210 1.45 1.49 1.39 0 2,600 0
16/10/2008
1.45
 57,770 1.44 1.45 1.37 0 0 0

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