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

31.10
-0.05
(-0.16%)
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
(2026-02-23) 		-3.05 -8.93% 620,800 21,500 0.8
30.80
34.65
31.15
2 tháng
(2026-01-16) 		-4.15 -11.77% 1,198,500 56,100 2.0
30.80
35.50
31.15
3 tháng
(2025-12-17) 		-5.45 -14.91% 1,856,500 186,700 6.8
30.80
37.40
31.15
6 tháng
(2025-09-18) 		-4.42 -12.43% 4,297,500 -249,600 -9.5
30.80
37.40
31.15
12 tháng
(2025-03-24) 		2.45 8.56% 9,346,200 -608,000 -22.3
24.30
39.25
31.15
24 tháng
(2024-03-27) 		12.42 66.47% 20,505,900 -1,371,050 -51.9
18.55
39.25
31.15
36 tháng
(2023-04-03) 		13.95 81.30% 25,258,500 -1,025,550 -33.3
16.51
39.25
31.15
60 tháng
(2021-04-12) 		19.98 179.75% 28,219,500 -203,526 14.9
9.62
39.25
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2012
0.96
 5,570 0.96 0.96 0.92 0 0 0
13/12/2012
0.96
 1,110 0.97 0.97 0.93 0 0 0
12/12/2012
0.97
 1,050 0.97 0.97 0.93 100 0 0.0
11/12/2012
0.97
 6,760 0.93 0.97 0.92 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2012
0.93
 5,320 0.91 0.93 0.90 0 0 0
07/12/2012
0.91
 20,500 0.92 0.93 0.90 0 0 0
06/12/2012
0.92
 3,520 0.92 0.93 0.91 0 0 0
05/12/2012
0.92
 8,200 0.92 0.93 0.91 0 0 0
04/12/2012
0.92
 6,840 0.91 0.92 0.90 0 0 0
03/12/2012
0.91
 16,910 0.91 0.91 0.91 1,000 0 0.0
30/11/2012
0.91
 6,390 0.93 0.93 0.91 0 0 0
29/11/2012
0.93
 12,810 0.89 0.93 0.89 0 0 0
28/11/2012
0.89
 13,790 0.88 0.89 0.88 0 0 0
27/11/2012
0.88
 33,750 0.88 0.88 0.87 2,070 0 0.0
26/11/2012
0.88
 8,150 0.87 0.88 0.87 0 0 0
23/11/2012
0.87
 16,610 0.87 0.87 0.86 0 0 0
22/11/2012
0.87
 8,500 0.85 0.87 0.85 0 0 0
21/11/2012
0.85
 2,180 0.85 0.85 0.85 0 0 0
20/11/2012
0.85
 1,000 0.84 0.85 0.85 0 0 0
19/11/2012
0.84
 25,500 0.86 0.86 0.84 0 0 0
16/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
15/11/2012
0.86
 0 0.86 0.86 0.86 0 0 0
14/11/2012
0.86
 1,310 0.87 0.87 0.83 0 0 0
13/11/2012
0.87
 0 0.87 0.87 0.87 0 0 0
12/11/2012
0.87
 8,060 0.86 0.87 0.86 0 0 0
09/11/2012
0.86
 12,250 0.84 0.86 0.84 0 0 0
08/11/2012
0.84
 1,140 0.84 0.84 0.84 0 0 0
07/11/2012
0.84
 930 0.84 0.84 0.84 0 0 0
06/11/2012
0.84
 1,180 0.84 0.84 0.84 0 0 0
05/11/2012
0.84
 9,720 0.84 0.84 0.84 0 0 0
02/11/2012
0.84
 11,060 0.85 0.85 0.84 0 0 0
01/11/2012
0.85
 500 0.84 0.85 0.84 0 0 0
31/10/2012
0.84
 7,310 0.84 0.85 0.84 0 0 0
30/10/2012
0.84
 4,130 0.84 0.84 0.83 0 0 0
29/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
26/10/2012
0.84
 890 0.80 0.84 0.79 0 0 0
25/10/2012
0.80
 2,010 0.84 0.87 0.80 0 0 0
24/10/2012
0.84
 2,510 0.87 0.87 0.84 0 0 0
23/10/2012
0.87
 10 0.86 0.87 0.87 0 0 0
22/10/2012
0.86
 10 0.84 0.86 0.86 0 0 0
19/10/2012
0.84
 2,810 0.86 0.86 0.84 2,800 0 0.0
18/10/2012
0.86
 20 0.87 0.87 0.86 0 0 0
17/10/2012
0.87
 30 0.87 0.88 0.84 0 0 0
16/10/2012
0.87
 26,110 0.87 0.87 0.86 0 0 0
15/10/2012
0.87
 1,110 0.87 0.87 0.86 0 0 0
12/10/2012
0.87
 2,020 0.88 0.88 0.86 0 0 0
11/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
10/10/2012
0.88
 37,030 0.86 0.88 0.86 0 0 0
09/10/2012
0.86
 10,520 0.86 0.86 0.85 0 0 0
08/10/2012
0.86
 23,040 0.86 0.87 0.86 0 0 0
05/10/2012
0.86
 8,980 0.86 0.86 0.86 0 0 0
04/10/2012
0.86
 1,400 0.86 0.87 0.85 0 0 0
03/10/2012
0.86
 17,030 0.87 0.87 0.86 0 0 0
02/10/2012
0.87
 7,970 0.85 0.87 0.84 0 0 0
01/10/2012
0.85
 16,040 0.87 0.88 0.85 0 0 0
28/09/2012
0.87
 1,290 0.87 0.88 0.87 0 0 0
27/09/2012
0.87
 10,420 0.86 0.88 0.86 0 0 0
26/09/2012
0.86
 5,510 0.86 0.86 0.86 0 0 0
25/09/2012
0.86
 8,400 0.86 0.86 0.86 0 0 0
24/09/2012
0.86
 8,000 0.86 0.86 0.86 0 0 0
21/09/2012
0.86
 15,200 0.86 0.86 0.84 0 0 0
20/09/2012
0.86
 23,830 0.87 0.87 0.85 0 100 -0.0
19/09/2012
0.87
 16,950 0.86 0.88 0.86 0 0 0
18/09/2012
0.86
 15,160 0.87 0.88 0.86 0 0 0
17/09/2012
0.87
 490 0.87 0.89 0.87 0 0 0
14/09/2012
0.87
 4,660 0.86 0.87 0.86 0 0 0
13/09/2012
0.86
 1,030 0.86 0.86 0.84 0 0 0
12/09/2012
0.86
 1,010 0.85 0.86 0.84 0 0 0
11/09/2012
0.85
 5,010 0.84 0.87 0.85 0 0 0
10/09/2012
0.84
 10,400 0.86 0.86 0.84 0 0 0
07/09/2012
0.86
 4,580 0.86 0.86 0.86 0 0 0
06/09/2012
0.86
 9,010 0.86 0.86 0.85 0 0 0
05/09/2012
0.86
 22,630 0.86 0.86 0.82 0 10,000 -0.1
04/09/2012
0.86
 16,640 0.86 0.88 0.86 0 0 0
31/08/2012
0.86
 13,410 0.87 0.87 0.86 0 0 0
30/08/2012
0.87
 4,920 0.87 0.87 0.86 0 0 0
29/08/2012
0.87
 10,010 0.84 0.87 0.86 0 0 0
28/08/2012
0.84
 330 0.83 0.84 0.83 0 0 0
27/08/2012
0.83
 41,300 0.85 0.85 0.82 0 0 0
24/08/2012
0.85
 15,310 0.82 0.86 0.79 0 0 0
23/08/2012
0.82
 13,430 0.86 0.86 0.82 0 0 0
22/08/2012
0.86
 13,640 0.85 0.87 0.82 0 0 0
21/08/2012
0.85
 31,380 0.87 0.87 0.83 100 0 0.0
20/08/2012
0.87
 9,250 0.88 0.88 0.87 0 0 0
17/08/2012
0.88
 8,470 0.86 0.88 0.86 0 1,500 -0.0
16/08/2012
0.86
 19,270 0.86 0.86 0.86 0 0 0
15/08/2012
0.86
 41,990 0.87 0.88 0.86 0 0 0
14/08/2012
0.87
 5,810 0.87 0.89 0.87 0 0 0
13/08/2012
0.87
 60 0.88 0.89 0.87 0 0 0
10/08/2012
0.88
 6,560 0.89 0.90 0.88 0 0 0
09/08/2012
0.89
 59,280 0.88 0.91 0.88 0 100 -0.0
08/08/2012
0.88
 8,930 0.86 0.88 0.87 0 0 0
07/08/2012
0.86
 10,160 0.86 0.88 0.86 0 0 0
06/08/2012
0.86
 7,030 0.86 0.88 0.86 0 0 0
03/08/2012
0.86
 3,000 0.86 0.86 0.86 0 0 0
02/08/2012
0.86
 8,980 0.86 0.88 0.86 0 0 0
01/08/2012
0.86
 54,310 0.87 0.87 0.86 0 0 0
31/07/2012
0.87
 21,910 0.86 0.87 0.86 0 0 0
30/07/2012
0.86
 5,570 0.88 0.88 0.86 100 0 0.0
27/07/2012
0.88
 3,020 0.87 0.88 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |