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

27.90
-0.75
(-2.62%)
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
(2026-07-01) 		-0.65 -2.22% 197,200 46,700 0
27.55
29.30
27.90
2 tháng
(2026-06-01) 		-1.20 -4.02% 439,800 158,200 0
27.55
29.85
27.90
3 tháng
(2026-05-04) 		-0.50 -1.72% 762,100 272,200 0
27.55
29.85
27.90
6 tháng
(2026-02-02) 		-4.94 -14.71% 2,327,400 469,000 4.7
27.55
33.59
27.90
12 tháng
(2025-08-05) 		-3.64 -11.28% 6,878,600 -104,500 -17.1
27.55
37.67
27.90
24 tháng
(2024-08-12) 		5.66 24.61% 18,099,300 -486,650 -28.7
22.99
37.67
27.90
36 tháng
(2023-08-16) 		9.24 47.60% 24,608,400 -981,150 -47.6
17.80
37.67
27.90
60 tháng
(2021-08-26) 		17.22 150.73% 29,306,300 166,174 14.8
11.09
37.67
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
1.07
 11,020 1.06 1.12 1.07 0 0 0
10/05/2013
1.06
 1,800 1.06 1.06 1.06 0 0 0
09/05/2013
1.06
 3,170 1.07 1.09 1.05 0 0 0
08/05/2013
1.07
 130 1.11 1.11 1.06 0 0 0
07/05/2013
1.11
 19,500 1.07 1.11 1.05 0 0 0
06/05/2013
1.07
 14,850 1.05 1.07 1.04 0 0 0
03/05/2013
1.05
 17,720 1.05 1.05 1.05 0 0 0
02/05/2013
1.05
 28,240 1.01 1.05 1.02 0 0 0
26/04/2013
1.01
 15,490 1.04 1.05 1.01 0 0 0
25/04/2013
1.04
 20,050 1.05 1.05 1.01 0 0 0
24/04/2013
1.05
 46,080 1.00 1.05 1.00 0 0 0
23/04/2013
1.00
 10,510 1.04 1.05 1.00 0 0 0
22/04/2013
1.04
 3,300 1.00 1.04 1.00 0 0 0
18/04/2013
1.00
 930 1.00 1.00 1.00 0 0 0
17/04/2013
1.00
 1,000 1.00 1.00 1.00 0 0 0
16/04/2013
1.00
 8,690 1.02 1.02 0.98 0 0 0
15/04/2013
1.02
 5,030 1.02 1.06 1.02 0 0 0
12/04/2013
1.02
 10 1.07 1.07 1.02 0 0 0
11/04/2013
1.07
 5,030 1.02 1.07 1.01 0 0 0
10/04/2013
1.02
 2,310 1.02 1.02 1.02 0 0 0
09/04/2013
1.02
 2,080 1.02 1.02 1.02 0 0 0
08/04/2013
1.02
 12,760 1.02 1.02 1.02 0 0 0
05/04/2013
1.02
 550 1.05 1.05 1.02 50 0 0.0
04/04/2013
1.05
 0 1.05 1.05 1.05 0 0 0
03/04/2013
1.05
 700 1.05 1.05 1.04 0 0 0
02/04/2013
1.05
 4,990 1.05 1.05 1.05 0 0 0
01/04/2013
1.05
 8,980 1.06 1.06 1.05 0 0 0
29/03/2013
1.06
 510 1.04 1.06 1.02 0 0 0
28/03/2013
1.04
 3,690 1.04 1.04 1.02 0 0 0
27/03/2013
1.04
 1,310 1.04 1.05 1.03 0 0 0
26/03/2013
1.04
 16,940 1.04 1.05 1.03 0 0 0
25/03/2013
1.04
 2,650 1.05 1.05 1.04 0 0 0
22/03/2013
1.05
 610 1.05 1.05 1.05 0 0 0
21/03/2013
1.05
 14,280 1.05 1.05 1.05 0 0 0
20/03/2013
1.05
 380 1.04 1.05 1.02 0 0 0
19/03/2013
1.04
 970 1.03 1.06 1.02 0 0 0
18/03/2013
1.03
 60 1.05 1.05 1.03 0 0 0
15/03/2013
1.05
 550 1.05 1.05 1.02 0 0 0
14/03/2013
1.05
 18,350 1.05 1.05 1.05 0 0 0
13/03/2013
1.05
 13,800 1.05 1.05 1.04 0 0 0
12/03/2013
1.05
 19,270 1.04 1.05 1.04 0 0 0
11/03/2013
1.04
 450 1.04 1.04 1.00 0 0 0
08/03/2013
1.04
 8,200 1.04 1.04 1.04 3,700 0 0.0
07/03/2013
1.04
 46,010 1.00 1.05 1.02 5,000 200 0.1
06/03/2013
1.00
 0 1.00 1.00 1.00 0 0 0
05/03/2013
1.00
 16,230 1.00 1.03 1.00 0 0 0
04/03/2013
1.00
 700 1.03 1.03 1.00 0 0 0
01/03/2013
1.03
 26,870 1.03 1.04 1.03 0 0 0
28/02/2013
1.03
 16,000 1.03 1.03 1.03 0 0 0
27/02/2013
1.03
 17,500 1.02 1.03 1.00 0 0 0
26/02/2013
1.02
 14,140 1.04 1.04 1.02 0 0 0
25/02/2013
1.04
 60 1.02 1.04 1.04 0 0 0
22/02/2013
1.02
 24,020 1.03 1.03 1.01 0 11,300 -0.1
21/02/2013
1.03
 10,100 1.06 1.06 1.03 0 0 0
20/02/2013
1.06
 20,830 1.07 1.07 1.03 0 0 0
19/02/2013
1.07
 10,060 1.03 1.07 1.02 0 0 0
18/02/2013
1.03
 10,500 0.98 1.03 1.02 0 0 0
08/02/2013
0.98
 250 1.03 1.09 0.98 0 0 0
07/02/2013
1.03
 9,320 0.97 1.03 1.03 0 0 0
06/02/2013
0.97
 0 0.97 0.97 0.97 0 0 0
05/02/2013
0.97
 10 1.00 1.00 0.97 0 0 0
04/02/2013
1.00
 8,400 1.03 1.03 1.00 0 0 0
01/02/2013
1.03
 14,520 1.03 1.03 1.03 0 0 0
31/01/2013
1.03
 9,990 1.03 1.04 1.03 0 0 0
30/01/2013
1.03
 14,350 1.01 1.04 1.03 0 0 0
29/01/2013
1.01
 13,920 1.01 1.02 1.01 0 0 0
28/01/2013
1.01
 19,490 0.98 1.04 0.93 0 0 0
25/01/2013
0.98
 5,810 0.94 0.98 0.94 2,000 0 0.0
24/01/2013
0.94
 520 0.93 0.94 0.93 0 0 0
23/01/2013
0.93
 750 0.92 0.93 0.93 0 0 0
22/01/2013
0.92
 13,100 0.93 0.99 0.92 0 0 0
21/01/2013
0.93
 20 0.97 0.97 0.93 0 0 0
18/01/2013
0.97
 10,800 1.04 1.04 0.97 0 0 0
17/01/2013
1.04
 2,730 1.03 1.04 1.00 0 0 0
16/01/2013
1.03
 19,350 1.05 1.09 1.00 0 0 0
15/01/2013
1.05
 6,930 1.05 1.06 1.00 0 0 0
14/01/2013
1.05
 1,370 1.02 1.05 0.99 0 0 0
11/01/2013
1.02
 2,710 0.99 1.03 0.98 0 0 0
10/01/2013
0.99
 17,420 0.99 1.00 0.99 0 0 0
09/01/2013
0.99
 33,930 0.98 1.00 0.99 0 0 0
08/01/2013
0.98
 11,010 0.99 0.99 0.95 0 0 0
07/01/2013
0.99
 40,980 0.95 0.99 0.96 0 0 0
04/01/2013
0.95
 6,710 0.96 0.96 0.95 2,000 0 0.0
03/01/2013
0.96
 15,800 0.96 0.97 0.96 9,300 0 0.1
02/01/2013
0.96
 6,600 0.96 0.96 0.94 0 0 0
28/12/2012
0.96
 2,670 0.99 0.99 0.96 0 0 0
27/12/2012
0.99
 15,690 0.95 0.99 0.95 0 0 0
26/12/2012
0.95
 7,030 0.95 0.96 0.94 0 0 0
25/12/2012
0.95
 28,380 0.95 0.95 0.94 0 0 0
24/12/2012
0.95
 8,210 0.93 0.95 0.93 0 0 0
21/12/2012
0.93
 12,590 0.93 0.95 0.93 0 0 0
20/12/2012
0.93
 27,860 0.92 0.95 0.92 0 100 -0.0
19/12/2012
0.92
 1,730 0.92 0.93 0.89 0 0 0
18/12/2012
0.92
 5,010 0.93 0.93 0.92 0 0 0
17/12/2012
0.93
 15,390 0.93 0.93 0.93 0 0 0
14/12/2012
0.93
 5,570 0.93 0.93 0.89 0 0 0
13/12/2012
0.93
 1,110 0.94 0.94 0.90 0 0 0
12/12/2012
0.94
 1,050 0.94 0.94 0.90 100 0 0.0
11/12/2012
0.94
 6,760 0.90 0.94 0.89 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2012
0.90
 5,320 0.88 0.90 0.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |