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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2012
0.88
 20,500 0.88 0.89 0.87 0 0 0
06/12/2012
0.88
 3,520 0.88 0.89 0.88 0 0 0
05/12/2012
0.88
 8,200 0.88 0.89 0.88 0 0 0
04/12/2012
0.88
 6,840 0.88 0.88 0.87 0 0 0
03/12/2012
0.88
 16,910 0.88 0.88 0.88 1,000 0 0.0
30/11/2012
0.88
 6,390 0.89 0.89 0.88 0 0 0
29/11/2012
0.89
 12,810 0.86 0.89 0.86 0 0 0
28/11/2012
0.86
 13,790 0.85 0.86 0.84 0 0 0
27/11/2012
0.85
 33,750 0.84 0.85 0.83 2,070 0 0.0
26/11/2012
0.84
 8,150 0.83 0.84 0.83 0 0 0
23/11/2012
0.83
 16,610 0.83 0.83 0.82 0 0 0
22/11/2012
0.83
 8,500 0.81 0.83 0.81 0 0 0
21/11/2012
0.81
 2,180 0.81 0.81 0.81 0 0 0
20/11/2012
0.81
 1,000 0.80 0.81 0.81 0 0 0
19/11/2012
0.80
 25,500 0.82 0.82 0.80 0 0 0
16/11/2012
0.82
 0 0.82 0.82 0.82 0 0 0
15/11/2012
0.82
 0 0.82 0.82 0.82 0 0 0
14/11/2012
0.82
 1,310 0.83 0.83 0.80 0 0 0
13/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
12/11/2012
0.83
 8,060 0.82 0.83 0.82 0 0 0
09/11/2012
0.82
 12,250 0.80 0.82 0.80 0 0 0
08/11/2012
0.80
 1,140 0.80 0.80 0.80 0 0 0
07/11/2012
0.80
 930 0.80 0.80 0.80 0 0 0
06/11/2012
0.80
 1,180 0.80 0.80 0.80 0 0 0
05/11/2012
0.80
 9,720 0.80 0.80 0.80 0 0 0
02/11/2012
0.80
 11,060 0.81 0.81 0.80 0 0 0
01/11/2012
0.81
 500 0.80 0.81 0.80 0 0 0
31/10/2012
0.80
 7,310 0.80 0.81 0.80 0 0 0
30/10/2012
0.80
 4,130 0.80 0.80 0.80 0 0 0
29/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
26/10/2012
0.80
 890 0.77 0.80 0.76 0 0 0
25/10/2012
0.77
 2,010 0.80 0.83 0.77 0 0 0
24/10/2012
0.80
 2,510 0.83 0.83 0.80 0 0 0
23/10/2012
0.83
 10 0.82 0.83 0.83 0 0 0
22/10/2012
0.82
 10 0.80 0.82 0.82 0 0 0
19/10/2012
0.80
 2,810 0.82 0.82 0.80 2,800 0 0.0
18/10/2012
0.82
 20 0.83 0.83 0.82 0 0 0
17/10/2012
0.83
 30 0.83 0.84 0.80 0 0 0
16/10/2012
0.83
 26,110 0.83 0.83 0.82 0 0 0
15/10/2012
0.83
 1,110 0.83 0.83 0.82 0 0 0
12/10/2012
0.83
 2,020 0.84 0.84 0.82 0 0 0
11/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
10/10/2012
0.84
 37,030 0.82 0.84 0.82 0 0 0
09/10/2012
0.82
 10,520 0.82 0.82 0.81 0 0 0
08/10/2012
0.82
 23,040 0.82 0.83 0.82 0 0 0
05/10/2012
0.82
 8,980 0.82 0.82 0.82 0 0 0
04/10/2012
0.82
 1,400 0.82 0.83 0.81 0 0 0
03/10/2012
0.82
 17,030 0.83 0.83 0.82 0 0 0
02/10/2012
0.83
 7,970 0.81 0.83 0.80 0 0 0
01/10/2012
0.81
 16,040 0.83 0.84 0.81 0 0 0
28/09/2012
0.83
 1,290 0.83 0.84 0.83 0 0 0
27/09/2012
0.83
 10,420 0.82 0.85 0.82 0 0 0
26/09/2012
0.82
 5,510 0.82 0.82 0.82 0 0 0
25/09/2012
0.82
 8,400 0.82 0.82 0.82 0 0 0
24/09/2012
0.82
 8,000 0.82 0.82 0.82 0 0 0
21/09/2012
0.82
 15,200 0.82 0.82 0.80 0 0 0
20/09/2012
0.82
 23,830 0.83 0.83 0.81 0 100 -0.0
19/09/2012
0.83
 16,950 0.82 0.84 0.82 0 0 0
18/09/2012
0.82
 15,160 0.83 0.84 0.82 0 0 0
17/09/2012
0.83
 490 0.83 0.86 0.83 0 0 0
14/09/2012
0.83
 4,660 0.82 0.83 0.82 0 0 0
13/09/2012
0.82
 1,030 0.82 0.82 0.80 0 0 0
12/09/2012
0.82
 1,010 0.81 0.82 0.80 0 0 0
11/09/2012
0.81
 5,010 0.80 0.83 0.81 0 0 0
10/09/2012
0.80
 10,400 0.82 0.82 0.80 0 0 0
07/09/2012
0.82
 4,580 0.82 0.82 0.82 0 0 0
06/09/2012
0.82
 9,010 0.82 0.82 0.81 0 0 0
05/09/2012
0.82
 22,630 0.82 0.82 0.79 0 10,000 -0.1
04/09/2012
0.82
 16,640 0.82 0.84 0.82 0 0 0
31/08/2012
0.82
 13,410 0.83 0.83 0.82 0 0 0
30/08/2012
0.83
 4,920 0.83 0.83 0.82 0 0 0
29/08/2012
0.83
 10,010 0.80 0.83 0.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |