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

30.90
-0.15
(-0.48%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
0.67
 18,910 0.66 0.67 0.66 0 0 0
29/02/2012
0.66
 5,610 0.67 0.69 0.66 0 0 0
28/02/2012
0.67
 30,750 0.70 0.70 0.67 0 0 0
27/02/2012
0.70
 66,020 0.68 0.70 0.67 0 0 0
24/02/2012
0.68
 26,200 0.68 0.69 0.67 0 0 0
23/02/2012
0.68
 10,400 0.67 0.68 0.65 0 0 0
22/02/2012
0.67
 23,730 0.65 0.67 0.65 0 0 0
21/02/2012
0.65
 34,730 0.64 0.66 0.64 0 0 0
20/02/2012
0.64
 24,840 0.62 0.64 0.60 0 0 0
17/02/2012
0.62
 17,100 0.62 0.62 0.61 0 0 0
16/02/2012
0.62
 490 0.62 0.62 0.61 0 0 0
15/02/2012
0.62
 16,570 0.61 0.62 0.61 0 0 0
14/02/2012
0.61
 7,980 0.61 0.62 0.61 0 0 0
13/02/2012
0.61
 51,710 0.61 0.62 0.61 0 0 0
10/02/2012
0.61
 38,340 0.61 0.61 0.61 0 0 0
09/02/2012
0.61
 10,350 0.61 0.61 0.61 2,000 0 0.0
08/02/2012
0.61
 11,330 0.60 0.61 0.60 0 0 0
07/02/2012
0.60
 19,570 0.60 0.60 0.60 0 0 0
06/02/2012
0.60
 35,810 0.61 0.61 0.60 0 0 0
03/02/2012
0.61
 19,210 0.62 0.62 0.61 0 0 0
02/02/2012
0.62
 18,300 0.60 0.62 0.61 0 0 0
01/02/2012
0.60
 28,130 0.61 0.61 0.58 0 0 0
31/01/2012
0.61
 30,070 0.59 0.61 0.58 0 0 0
30/01/2012
0.59
 11,900 0.58 0.60 0.58 0 0 0
20/01/2012
0.58
 18,060 0.57 0.60 0.57 0 0 0
19/01/2012
0.57
 12,800 0.55 0.57 0.55 0 0 0
18/01/2012
0.55
 2,450 0.54 0.55 0.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |