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

35.75
0.05
(0.14%)
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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
0.90
 127,540 0.86 0.90 0.87 0 0 0
23/04/2012
0.86
 23,990 0.84 0.87 0.84 0 0 0
20/04/2012
0.84
 23,410 0.83 0.86 0.83 1,400 0 0.0
19/04/2012
0.83
 95,680 0.85 0.86 0.82 0 0 0
18/04/2012
0.85
 149,220 0.87 0.87 0.85 0 0 0
17/04/2012
0.87
 105,210 0.86 0.90 0.86 0 0 0
16/04/2012
0.86
 75,200 0.84 0.87 0.82 0 0 0
13/04/2012
0.84
 28,260 0.84 0.85 0.83 0 0 0
12/04/2012
0.84
 165,130 0.80 0.84 0.80 0 0 0
11/04/2012
0.80
 106,180 0.78 0.81 0.79 0 0 0
10/04/2012
0.78
 55,160 0.79 0.80 0.78 0 0 0
09/04/2012
0.79
 95,000 0.79 0.80 0.78 0 0 0
06/04/2012
0.79
 33,150 0.79 0.79 0.77 0 0 0
05/04/2012
0.79
 18,150 0.79 0.79 0.76 0 0 0
04/04/2012
0.79
 34,170 0.78 0.79 0.77 0 0 0
03/04/2012
0.78
 128,530 0.77 0.79 0.76 0 0 0
30/03/2012
0.77
 70,360 0.78 0.79 0.77 1,500 0 0.0
29/03/2012
0.78
 122,470 0.78 0.80 0.78 0 0 0
28/03/2012
0.78
 55,070 0.80 0.80 0.78 0 0 0
27/03/2012
0.80
 141,820 0.79 0.82 0.79 0 0 0
26/03/2012
0.79
 215,010 0.76 0.79 0.76 0 0 0
23/03/2012
0.76
 106,910 0.75 0.77 0.75 0 0 0
22/03/2012
0.75
 40,610 0.74 0.75 0.74 0 0 0
21/03/2012
0.74
 80,480 0.74 0.76 0.74 0 0 0
20/03/2012
0.74
 8,610 0.73 0.74 0.73 0 0 0
19/03/2012
0.73
 80,410 0.75 0.75 0.72 0 7,800 -0.1
16/03/2012
0.75
 45,720 0.75 0.76 0.75 0 7,000 -0.1
15/03/2012
0.75
 30,870 0.73 0.75 0.71 0 0 0
14/03/2012
0.73
 14,640 0.72 0.73 0.71 0 0 0
13/03/2012
0.72
 36,210 0.70 0.73 0.71 0 0 0
12/03/2012
0.70
 25,740 0.72 0.72 0.70 0 0 0
09/03/2012
0.72
 37,530 0.72 0.72 0.70 0 0 0
08/03/2012
0.72
 74,920 0.75 0.75 0.72 0 0 0
07/03/2012
0.75
 126,140 0.76 0.76 0.73 0 0 0
06/03/2012
0.76
 47,300 0.75 0.78 0.74 0 0 0
05/03/2012
0.75
 49,710 0.72 0.75 0.74 0 0 0
02/03/2012
0.72
 59,660 0.72 0.73 0.71 0 0 0
01/03/2012
0.72
 18,910 0.71 0.72 0.71 0 0 0
29/02/2012
0.71
 5,610 0.72 0.74 0.71 0 0 0
28/02/2012
0.72
 30,750 0.75 0.75 0.72 0 0 0
27/02/2012
0.75
 66,020 0.73 0.75 0.72 0 0 0
24/02/2012
0.73
 26,200 0.73 0.74 0.72 0 0 0
23/02/2012
0.73
 10,400 0.72 0.73 0.70 0 0 0
22/02/2012
0.72
 23,730 0.70 0.72 0.70 0 0 0
21/02/2012
0.70
 34,730 0.69 0.71 0.69 0 0 0
20/02/2012
0.69
 24,840 0.67 0.69 0.64 0 0 0
17/02/2012
0.67
 17,100 0.67 0.67 0.65 0 0 0
16/02/2012
0.67
 490 0.67 0.67 0.66 0 0 0
15/02/2012
0.67
 16,570 0.66 0.67 0.66 0 0 0
14/02/2012
0.66
 7,980 0.66 0.67 0.66 0 0 0
13/02/2012
0.66
 51,710 0.66 0.67 0.65 0 0 0
10/02/2012
0.66
 38,340 0.65 0.66 0.65 0 0 0
09/02/2012
0.65
 10,350 0.66 0.66 0.65 2,000 0 0.0
08/02/2012
0.66
 11,330 0.64 0.66 0.64 0 0 0
07/02/2012
0.64
 19,570 0.64 0.64 0.64 0 0 0
06/02/2012
0.64
 35,810 0.66 0.66 0.64 0 0 0
03/02/2012
0.66
 19,210 0.67 0.67 0.65 0 0 0
02/02/2012
0.67
 18,300 0.64 0.67 0.65 0 0 0
01/02/2012
0.64
 28,130 0.65 0.65 0.62 0 0 0
31/01/2012
0.65
 30,070 0.63 0.65 0.62 0 0 0
30/01/2012
0.63
 11,900 0.62 0.64 0.62 0 0 0
20/01/2012
0.62
 18,060 0.61 0.64 0.61 0 0 0
19/01/2012
0.61
 12,800 0.59 0.61 0.59 0 0 0
18/01/2012
0.59
 2,450 0.58 0.59 0.58 0 0 0
17/01/2012
0.58
 5,880 0.58 0.58 0.57 0 0 0
16/01/2012
0.58
 16,330 0.59 0.60 0.58 0 0 0
13/01/2012
0.59
 8,720 0.59 0.59 0.57 0 0 0
12/01/2012
0.59
 8,450 0.57 0.59 0.56 0 0 0
11/01/2012
0.57
 12,700 0.59 0.60 0.57 0 0 0
10/01/2012
0.59
 38,630 0.59 0.59 0.57 0 0 0
09/01/2012
0.59
 10,950 0.60 0.60 0.57 0 0 0
06/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2012
0.60
 37,170 0.60 0.61 0.57 0 0 0
05/01/2012
0.60
 22,800 0.61 0.61 0.60 0 0 0
04/01/2012
0.61
 28,930 0.59 0.61 0.59 0 0 0
03/01/2012
0.59
 13,190 0.61 0.61 0.59 0 0 0
30/12/2011
0.61
 48,540 0.58 0.61 0.59 200 0 0.0
29/12/2011
0.58
 10,420 0.58 0.59 0.57 0 0 0
28/12/2011
0.58
 12,900 0.56 0.59 0.56 0 0 0
27/12/2011
0.56
 47,660 0.56 0.58 0.56 0 0 0
26/12/2011
0.56
 3,190 0.56 0.56 0.56 0 0 0
23/12/2011
0.56
 46,910 0.56 0.58 0.56 0 0 0
22/12/2011
0.56
 50,160 0.55 0.57 0.53 0 0 0
21/12/2011
0.55
 7,300 0.56 0.56 0.55 0 0 0
20/12/2011
0.56
 10,570 0.58 0.58 0.56 0 0 0
19/12/2011
0.58
 5,020 0.56 0.58 0.56 0 0 0
16/12/2011
0.56
 19,150 0.55 0.57 0.55 0 0 0
15/12/2011
0.55
 14,200 0.56 0.57 0.55 0 0 0
14/12/2011
0.56
 29,320 0.58 0.59 0.56 0 0 0
13/12/2011
0.58
 8,420 0.61 0.61 0.58 0 0 0
12/12/2011
0.61
 71,900 0.61 0.61 0.58 0 0 0
09/12/2011
0.61
 16,100 0.60 0.61 0.58 0 0 0
08/12/2011
0.60
 4,410 0.60 0.61 0.59 0 0 0
07/12/2011
0.60
 3,350 0.61 0.61 0.59 0 0 0
06/12/2011
0.61
 40,810 0.61 0.61 0.59 0 0 0
05/12/2011
0.61
 11,180 0.60 0.61 0.60 0 0 0
02/12/2011
0.60
 9,210 0.58 0.60 0.58 0 0 0
01/12/2011
0.58
 10,790 0.58 0.58 0.58 0 0 0
30/11/2011
0.58
 10,840 0.59 0.59 0.57 0 0 0
29/11/2011
0.59
 500 0.60 0.60 0.59 0 0 0
28/11/2011
0.60
 5,800 0.58 0.60 0.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |