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

36.30
0.30
(0.83%)
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% 1,643,300 -384,800 -14.4
35.05
36.92
36.30
2 tháng
(2025-10-17) 		0.11 0.31% 2,049,200 -460,500 -17.2
34.21
36.92
36.30
3 tháng
(2025-09-17) 		0.30 0.83% 2,416,700 -439,700 -16.4
34.21
36.92
36.30
6 tháng
(2025-06-19) 		8.71 31.91% 5,081,600 -738,700 -28.8
26.92
39.25
36.30
12 tháng
(2024-12-23) 		10.88 43.28% 12,602,900 -1,321,713 -45.2
24.30
39.25
36.30
24 tháng
(2023-12-27) 		15.31 73.97% 19,735,700 -1,975,250 -76.9
18.55
39.25
36.30
36 tháng
(2023-01-03) 		19.76 121.72% 23,975,000 -969,750 -29.1
15.95
39.25
36.30
60 tháng
(2021-01-11) 		27.22 309.97% 26,733,700 -144,926 20.7
8.21
39.25
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2007
2.92
 19,640 3.00 3.00 2.91 0 0 0
28/11/2007
3.00
 16,570 2.97 3.03 2.97 0 0 0
27/11/2007
2.97
 9,170 2.97 3.03 2.97 0 0 0
26/11/2007
2.97
 14,990 2.97 2.97 2.94 3,000 0 0
23/11/2007
2.97
 9,400 2.97 3.03 2.97 0 0 0
22/11/2007
2.97
 8,800 2.97 3.00 2.94 0 0 0
21/11/2007
2.97
 13,630 2.97 2.97 2.82 0 0 0
20/11/2007
2.97
 10,330 3.09 3.09 2.97 0 0 0
19/11/2007
3.09
 11,950 3.06 3.12 2.97 0 0 0
16/11/2007
3.06
 9,200 3.09 3.09 3.00 0 0 0
15/11/2007
3.09
 13,350 3.09 3.09 3.09 0 0 0
14/11/2007
3.09
 15,880 2.97 3.09 2.94 0 0 0
13/11/2007
2.97
 20,530 3.09 3.09 2.97 0 0 0
12/11/2007
3.09
 8,310 3.18 3.21 3.09 0 0 0
09/11/2007
3.18
 22,730 3.31 3.31 3.15 0 0 0
08/11/2007
3.31
 48,530 3.15 3.31 3.28 0 0 0
07/11/2007
3.15
 19,400 3.03 3.15 3.06 1,000 0 0
06/11/2007
3.03
 38,550 3.18 3.18 3.03 0 0 0
05/11/2007
3.18
 14,340 3.28 3.34 3.18 0 0 0
02/11/2007
3.28
 19,400 3.34 3.34 3.28 0 0 0
01/11/2007
3.34
 10,880 3.34 3.46 3.34 0 0 0
31/10/2007
3.34
 20,410 3.37 3.40 3.34 0 2,000 0
30/10/2007
3.37
 26,080 3.46 3.46 3.37 0 0 0
29/10/2007
3.46
 23,130 3.49 3.49 3.43 0 0 0
26/10/2007
3.49
 14,210 3.52 3.52 3.46 0 0 0
25/10/2007
3.52
 26,660 3.58 3.71 3.52 0 0 0
24/10/2007
3.58
 33,950 3.43 3.58 3.52 0 0 0
23/10/2007
3.43
 56,100 3.52 3.52 3.40 0 15,650 0
22/10/2007
3.52
 26,850 3.58 3.62 3.52 0 0 0
19/10/2007
3.58
 28,400 3.62 3.62 3.49 0 4,840 0
18/10/2007
3.62
 55,160 3.80 3.80 3.62 0 24,720 0
17/10/2007
3.80
 63,290 3.77 3.89 3.80 15,000 0 0
16/10/2007
3.77
 67,260 3.74 3.80 3.74 650 100 0
15/10/2007
3.74
 57,430 3.68 3.77 3.71 0 0 0
12/10/2007
3.68
 76,280 3.58 3.71 3.65 0 100 0
11/10/2007
3.58
 34,750 3.68 3.68 3.52 0 3,200 0
10/10/2007
3.68
 42,800 3.68 3.74 3.65 0 0 0
09/10/2007
3.68
 112,600 3.68 3.83 3.65 13,380 0 0
08/10/2007
3.68
 77,760 3.52 3.68 3.58 0 0 0
05/10/2007
3.52
 52,520 3.43 3.52 3.34 0 0 0
04/10/2007
3.43
 46,820 3.43 3.46 3.40 3,000 0 0
03/10/2007
3.43
 39,480 3.46 3.46 3.40 0 0 0
02/10/2007
3.46
 50,060 3.46 3.52 3.40 0 0 0
01/10/2007
3.46
 78,600 3.43 3.58 3.46 0 0 0
28/09/2007
3.43
 51,810 3.46 3.46 3.43 100 0 0
27/09/2007
3.46
 21,300 3.49 3.49 3.46 0 0 0
26/09/2007
3.49
 56,200 3.43 3.55 3.40 0 0 0
25/09/2007
3.43
 96,540 3.46 3.62 3.40 0 15,000 0
24/09/2007
3.46
 39,190 3.46 3.46 3.43 0 0 0
21/09/2007
3.46
 39,260 3.49 3.49 3.40 80 0 0
20/09/2007
3.49
 42,790 3.55 3.58 3.46 0 0 0
19/09/2007
3.55
 90,020 3.40 3.55 3.46 16,180 0 0
18/09/2007
3.40
 67,670 3.43 3.43 3.37 120 0 0
17/09/2007
3.43
 54,350 3.46 3.46 3.40 0 300 0
14/09/2007
3.46
 142,580 3.37 3.52 3.21 1,000 0 0
13/09/2007
3.37
 10,600 3.52 3.52 3.37 0 0 0
12/09/2007
3.52
 80,620 3.68 3.68 3.52 0 0 0
11/09/2007
3.68
 58,330 3.52 3.68 3.65 0 0 0
10/09/2007
3.52
 80,310 3.37 3.52 3.46 0 0 0
07/09/2007
3.37
 64,110 3.21 3.37 3.37 0 1,000 0
06/09/2007
3.21
 280,860 3.08 3.21 2.93 40 5,000 0
05/09/2007
3.08
 48,080 2.94 3.08 3.08 0 10,000 0
04/09/2007
2.94
 13,560 2.80 2.94 2.94 0 0 0
31/08/2007
2.80
 6,410 2.67 2.80 2.80 0 0 0
30/08/2007
2.67
 2,530 2.55 2.67 2.67 0 0 0
29/08/2007: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
29/08/2007
2.55
 10,530 2.43 2.55 2.55 0 0 0
28/08/2007
2.43
 77,990 2.31 2.43 2.31 1,000 0 0
27/08/2007
2.31
 119,980 2.43 2.43 2.31 500 0 0
24/08/2007
2.43
 89,460 2.50 2.58 2.43 1,300 500 0
23/08/2007
2.50
 119,530 2.39 2.50 2.44 150 5,260 0
22/08/2007
2.39
 26,530 2.28 2.39 2.39 0 260 0
21/08/2007
2.28
 60,480 2.18 2.28 2.26 0 0 0
20/08/2007
2.18
 46,610 2.11 2.18 2.03 0 0 0
17/08/2007
2.11
 65,180 2.16 2.26 2.11 600 0 0
16/08/2007
2.16
 68,870 2.07 2.16 2.14 0 0 0
15/08/2007
2.07
 32,290 1.97 2.07 2.03 0 0 0
14/08/2007
1.97
 51,330 1.88 1.97 1.90 0 0 0
13/08/2007
1.88
 38,170 1.90 1.90 1.81 0 0 0
10/08/2007
1.90
 93,610 1.90 1.99 1.81 0 0 0
09/08/2007
1.90
 1,100 1.81 1.90 1.90 0 0 0
08/08/2007
1.81
 11,930 1.73 1.81 1.81 0 300 0
07/08/2007
1.73
 24,100 1.65 1.73 1.73 0 0 0
06/08/2007
1.65
 75,110 1.57 1.65 1.65 35,260 0 0
03/08/2007
1.57
 10,490 1.65 1.65 1.57 800 0 0
02/08/2007
1.65
 19,740 1.74 1.74 1.65 0 0 0
01/08/2007
1.74
 34,130 1.72 1.74 1.63 0 0 0
31/07/2007
1.72
 4,730 1.81 1.81 1.72 0 0 0
30/07/2007
1.81
 510 1.90 1.90 1.81 0 0 0
27/07/2007
1.90
 9,920 1.99 1.99 1.90 0 0 0
26/07/2007
1.99
 10,080 2.09 2.09 1.99 0 0 0
25/07/2007
2.09
 10,080 2.09 2.11 2.09 0 0 0
24/07/2007
2.09
 16,190 2.09 2.09 2.09 0 2,000 0
23/07/2007
2.09
 13,210 2.18 2.18 2.09 0 0 0
20/07/2007
2.18
 14,840 2.22 2.22 2.18 350 0 0
19/07/2007
2.22
 12,230 2.26 2.26 2.22 0 0 0
18/07/2007
2.26
 28,210 2.31 2.31 2.26 0 0 0
17/07/2007
2.31
 23,400 2.22 2.31 2.18 0 0 0
16/07/2007
2.22
 10,800 2.26 2.26 2.22 0 0 0
13/07/2007
2.26
 16,950 2.26 2.26 2.26 0 2,000 0
12/07/2007
2.26
 6,350 2.31 2.31 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |