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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
0.54
 5,880 0.54 0.54 0.53 0 0 0
16/01/2012
0.54
 16,330 0.55 0.56 0.54 0 0 0
13/01/2012
0.55
 8,720 0.55 0.55 0.53 0 0 0
12/01/2012
0.55
 8,450 0.53 0.55 0.52 0 0 0
11/01/2012
0.53
 12,700 0.55 0.56 0.53 0 0 0
10/01/2012
0.55
 38,630 0.55 0.55 0.53 0 0 0
09/01/2012
0.55
 10,950 0.56 0.56 0.53 0 0 0
06/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2012
0.56
 37,170 0.56 0.57 0.53 0 0 0
05/01/2012
0.56
 22,800 0.57 0.57 0.56 0 0 0
04/01/2012
0.57
 28,930 0.55 0.57 0.55 0 0 0
03/01/2012
0.55
 13,190 0.57 0.57 0.55 0 0 0
30/12/2011
0.57
 48,540 0.54 0.57 0.55 200 0 0.0
29/12/2011
0.54
 10,420 0.54 0.55 0.53 0 0 0
28/12/2011
0.54
 12,900 0.53 0.55 0.53 0 0 0
27/12/2011
0.53
 47,660 0.53 0.54 0.53 0 0 0
26/12/2011
0.53
 3,190 0.53 0.53 0.52 0 0 0
23/12/2011
0.53
 46,910 0.53 0.54 0.53 0 0 0
22/12/2011
0.53
 50,160 0.51 0.53 0.49 0 0 0
21/12/2011
0.51
 7,300 0.52 0.52 0.51 0 0 0
20/12/2011
0.52
 10,570 0.54 0.54 0.52 0 0 0
19/12/2011
0.54
 5,020 0.53 0.54 0.52 0 0 0
16/12/2011
0.53
 19,150 0.51 0.53 0.51 0 0 0
15/12/2011
0.51
 14,200 0.53 0.53 0.51 0 0 0
14/12/2011
0.53
 29,320 0.54 0.55 0.52 0 0 0
13/12/2011
0.54
 8,420 0.57 0.57 0.54 0 0 0
12/12/2011
0.57
 71,900 0.57 0.57 0.54 0 0 0
09/12/2011
0.57
 16,100 0.56 0.57 0.54 0 0 0
08/12/2011
0.56
 4,410 0.56 0.57 0.55 0 0 0
07/12/2011
0.56
 3,350 0.57 0.57 0.55 0 0 0
06/12/2011
0.57
 40,810 0.57 0.57 0.55 0 0 0
05/12/2011
0.57
 11,180 0.56 0.57 0.56 0 0 0
02/12/2011
0.56
 9,210 0.54 0.56 0.54 0 0 0
01/12/2011
0.54
 10,790 0.54 0.54 0.54 0 0 0
30/11/2011
0.54
 10,840 0.55 0.55 0.53 0 0 0
29/11/2011
0.55
 500 0.56 0.56 0.55 0 0 0
28/11/2011
0.56
 5,800 0.54 0.56 0.54 0 0 0
25/11/2011
0.54
 4,620 0.54 0.54 0.53 0 0 0
24/11/2011
0.54
 2,130 0.55 0.55 0.53 0 0 0
23/11/2011
0.55
 4,510 0.54 0.55 0.55 0 0 0
22/11/2011
0.54
 9,950 0.53 0.54 0.53 0 0 0
21/11/2011
0.53
 6,060 0.54 0.54 0.53 0 0 0
18/11/2011
0.54
 14,510 0.56 0.56 0.53 0 0 0
17/11/2011
0.56
 5,210 0.56 0.57 0.55 0 0 0
16/11/2011
0.56
 17,470 0.53 0.56 0.54 0 0 0
15/11/2011
0.53
 37,430 0.51 0.53 0.52 0 4,000 -0.0
14/11/2011
0.51
 26,600 0.53 0.53 0.51 0 5,000 -0.0
11/11/2011
0.53
 16,880 0.55 0.55 0.53 0 4,420 -0.0
10/11/2011
0.55
 8,300 0.55 0.55 0.54 0 0 0
09/11/2011
0.55
 6,120 0.57 0.57 0.55 0 0 0
08/11/2011
0.57
 2,650 0.57 0.57 0.55 0 0 0
07/11/2011
0.57
 9,490 0.57 0.57 0.56 500 0 0.0
04/11/2011
0.57
 5,670 0.57 0.57 0.56 0 0 0
03/11/2011
0.57
 8,660 0.57 0.57 0.56 0 0 0
02/11/2011
0.57
 16,810 0.58 0.58 0.57 0 0 0
01/11/2011
0.58
 3,690 0.59 0.59 0.57 0 0 0
31/10/2011
0.59
 23,250 0.58 0.61 0.58 0 0 0
28/10/2011
0.58
 27,470 0.57 0.59 0.57 0 0 0
27/10/2011
0.57
 26,520 0.57 0.57 0.56 0 0 0
26/10/2011
0.57
 15,800 0.56 0.57 0.56 0 0 0
25/10/2011
0.56
 10,440 0.57 0.57 0.56 0 0 0
24/10/2011
0.57
 16,100 0.57 0.57 0.56 0 0 0
21/10/2011
0.57
 21,630 0.56 0.57 0.56 0 0 0
20/10/2011
0.56
 6,650 0.55 0.56 0.55 0 0 0
19/10/2011
0.55
 9,870 0.56 0.56 0.55 0 0 0
18/10/2011
0.56
 10,240 0.57 0.57 0.55 0 0 0
17/10/2011
0.57
 3,980 0.56 0.57 0.56 0 0 0
14/10/2011
0.56
 5,920 0.55 0.57 0.55 0 0 0
13/10/2011
0.55
 2,630 0.54 0.56 0.54 0 0 0
12/10/2011
0.54
 32,720 0.57 0.57 0.54 0 0 0
11/10/2011
0.57
 13,700 0.56 0.57 0.56 0 0 0
10/10/2011
0.56
 14,990 0.58 0.58 0.56 0 0 0
07/10/2011
0.58
 10,420 0.58 0.59 0.57 0 0 0
06/10/2011
0.58
 12,430 0.57 0.58 0.57 0 0 0
05/10/2011
0.57
 9,550 0.57 0.58 0.57 0 0 0
04/10/2011
0.57
 8,620 0.57 0.57 0.55 0 0 0
03/10/2011
0.57
 14,770 0.58 0.58 0.56 0 0 0
30/09/2011
0.58
 30,320 0.60 0.60 0.57 0 0 0
29/09/2011
0.60
 27,130 0.61 0.61 0.58 0 0 0
28/09/2011
0.61
 37,570 0.60 0.61 0.60 0 0 0
27/09/2011
0.60
 17,690 0.59 0.61 0.58 0 0 0
26/09/2011
0.59
 46,190 0.59 0.60 0.59 0 0 0
23/09/2011
0.59
 27,980 0.61 0.61 0.58 0 0 0
22/09/2011
0.61
 22,260 0.60 0.61 0.59 0 0 0
21/09/2011
0.60
 3,970 0.59 0.61 0.59 0 0 0
20/09/2011
0.59
 20,570 0.61 0.62 0.59 0 0 0
19/09/2011
0.61
 45,000 0.61 0.62 0.60 0 0 0
16/09/2011
0.61
 97,970 0.63 0.64 0.61 0 0 0
15/09/2011
0.63
 97,770 0.66 0.66 0.63 0 0 0
14/09/2011
0.66
 77,540 0.67 0.70 0.66 0 0 0
13/09/2011
0.67
 122,310 0.64 0.67 0.66 0 0 0
12/09/2011
0.64
 98,950 0.61 0.64 0.64 0 0 0
09/09/2011
0.61
 134,550 0.59 0.61 0.58 0 0 0
08/09/2011
0.59
 87,480 0.58 0.61 0.59 0 0 0
07/09/2011
0.58
 13,720 0.56 0.58 0.57 0 0 0
06/09/2011
0.56
 24,260 0.58 0.58 0.56 0 0 0
05/09/2011
0.58
 28,710 0.58 0.59 0.57 0 0 0
01/09/2011
0.58
 60,340 0.57 0.58 0.57 0 0 0
31/08/2011
0.57
 29,840 0.57 0.57 0.56 0 0 0
30/08/2011
0.57
 7,420 0.57 0.59 0.57 0 0 0
29/08/2011
0.57
 21,210 0.56 0.57 0.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |