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)
06/04/2012
0.71
 33,150 0.71 0.71 0.69 0 0 0
05/04/2012
0.71
 18,150 0.71 0.71 0.68 0 0 0
04/04/2012
0.71
 34,170 0.70 0.71 0.69 0 0 0
03/04/2012
0.70
 128,530 0.69 0.71 0.68 0 0 0
30/03/2012
0.69
 70,360 0.70 0.71 0.69 1,500 0 0.0
29/03/2012
0.70
 122,470 0.70 0.72 0.70 0 0 0
28/03/2012
0.70
 55,070 0.72 0.72 0.70 0 0 0
27/03/2012
0.72
 141,820 0.71 0.73 0.71 0 0 0
26/03/2012
0.71
 215,010 0.68 0.71 0.68 0 0 0
23/03/2012
0.68
 106,910 0.67 0.69 0.67 0 0 0
22/03/2012
0.67
 40,610 0.66 0.67 0.66 0 0 0
21/03/2012
0.66
 80,480 0.66 0.68 0.66 0 0 0
20/03/2012
0.66
 8,610 0.65 0.66 0.65 0 0 0
19/03/2012
0.65
 80,410 0.67 0.67 0.64 0 7,800 -0.1
16/03/2012
0.67
 45,720 0.67 0.68 0.67 0 7,000 -0.1
15/03/2012
0.67
 30,870 0.65 0.67 0.63 0 0 0
14/03/2012
0.65
 14,640 0.64 0.65 0.63 0 0 0
13/03/2012
0.64
 36,210 0.63 0.65 0.63 0 0 0
12/03/2012
0.63
 25,740 0.64 0.64 0.63 0 0 0
09/03/2012
0.64
 37,530 0.64 0.64 0.63 0 0 0
08/03/2012
0.64
 74,920 0.67 0.67 0.64 0 0 0
07/03/2012
0.67
 126,140 0.68 0.68 0.65 0 0 0
06/03/2012
0.68
 47,300 0.67 0.70 0.66 0 0 0
05/03/2012
0.67
 49,710 0.64 0.67 0.66 0 0 0
02/03/2012
0.64
 59,660 0.64 0.65 0.63 0 0 0
01/03/2012
0.64
 18,910 0.63 0.64 0.63 0 0 0
29/02/2012
0.63
 5,610 0.64 0.66 0.63 0 0 0
28/02/2012
0.64
 30,750 0.67 0.67 0.64 0 0 0
27/02/2012
0.67
 66,020 0.65 0.67 0.64 0 0 0
24/02/2012
0.65
 26,200 0.65 0.66 0.64 0 0 0
23/02/2012
0.65
 10,400 0.64 0.65 0.63 0 0 0
22/02/2012
0.64
 23,730 0.63 0.64 0.63 0 0 0
21/02/2012
0.63
 34,730 0.62 0.63 0.62 0 0 0
20/02/2012
0.62
 24,840 0.60 0.62 0.57 0 0 0
17/02/2012
0.60
 17,100 0.60 0.60 0.58 0 0 0
16/02/2012
0.60
 490 0.60 0.60 0.59 0 0 0
15/02/2012
0.60
 16,570 0.59 0.60 0.59 0 0 0
14/02/2012
0.59
 7,980 0.59 0.60 0.59 0 0 0
13/02/2012
0.59
 51,710 0.59 0.60 0.58 0 0 0
10/02/2012
0.59
 38,340 0.58 0.59 0.58 0 0 0
09/02/2012
0.58
 10,350 0.59 0.59 0.58 2,000 0 0.0
08/02/2012
0.59
 11,330 0.57 0.59 0.57 0 0 0
07/02/2012
0.57
 19,570 0.57 0.57 0.57 0 0 0
06/02/2012
0.57
 35,810 0.59 0.59 0.57 0 0 0
03/02/2012
0.59
 19,210 0.60 0.60 0.58 0 0 0
02/02/2012
0.60
 18,300 0.57 0.60 0.58 0 0 0
01/02/2012
0.57
 28,130 0.58 0.58 0.55 0 0 0
31/01/2012
0.58
 30,070 0.56 0.58 0.55 0 0 0
30/01/2012
0.56
 11,900 0.55 0.57 0.55 0 0 0
20/01/2012
0.55
 18,060 0.55 0.57 0.55 0 0 0
19/01/2012
0.55
 12,800 0.53 0.55 0.53 0 0 0
18/01/2012
0.53
 2,450 0.52 0.53 0.52 0 0 0
17/01/2012
0.52
 5,880 0.52 0.52 0.51 0 0 0
16/01/2012
0.52
 16,330 0.53 0.54 0.52 0 0 0
13/01/2012
0.53
 8,720 0.53 0.53 0.51 0 0 0
12/01/2012
0.53
 8,450 0.51 0.53 0.50 0 0 0
11/01/2012
0.51
 12,700 0.53 0.54 0.51 0 0 0
10/01/2012
0.53
 38,630 0.53 0.53 0.51 0 0 0
09/01/2012
0.53
 10,950 0.54 0.54 0.51 0 0 0
06/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2012
0.54
 37,170 0.54 0.55 0.51 0 0 0
05/01/2012
0.54
 22,800 0.54 0.54 0.54 0 0 0
04/01/2012
0.54
 28,930 0.53 0.54 0.53 0 0 0
03/01/2012
0.53
 13,190 0.54 0.55 0.53 0 0 0
30/12/2011
0.54
 48,540 0.52 0.54 0.53 200 0 0.0
29/12/2011
0.52
 10,420 0.52 0.53 0.51 0 0 0
28/12/2011
0.52
 12,900 0.51 0.53 0.51 0 0 0
27/12/2011
0.51
 47,660 0.51 0.52 0.51 0 0 0
26/12/2011
0.51
 3,190 0.51 0.51 0.50 0 0 0
23/12/2011
0.51
 46,910 0.51 0.52 0.51 0 0 0
22/12/2011
0.51
 50,160 0.49 0.51 0.47 0 0 0
21/12/2011
0.49
 7,300 0.50 0.50 0.49 0 0 0
20/12/2011
0.50
 10,570 0.52 0.52 0.50 0 0 0
19/12/2011
0.52
 5,020 0.51 0.52 0.50 0 0 0
16/12/2011
0.51
 19,150 0.49 0.51 0.49 0 0 0
15/12/2011
0.49
 14,200 0.51 0.51 0.49 0 0 0
14/12/2011
0.51
 29,320 0.52 0.53 0.50 0 0 0
13/12/2011
0.52
 8,420 0.54 0.54 0.52 0 0 0
12/12/2011
0.54
 71,900 0.54 0.54 0.52 0 0 0
09/12/2011
0.54
 16,100 0.54 0.54 0.52 0 0 0
08/12/2011
0.54
 4,410 0.54 0.54 0.53 0 0 0
07/12/2011
0.54
 3,350 0.54 0.54 0.53 0 0 0
06/12/2011
0.54
 40,810 0.54 0.54 0.53 0 0 0
05/12/2011
0.54
 11,180 0.54 0.54 0.54 0 0 0
02/12/2011
0.54
 9,210 0.52 0.54 0.52 0 0 0
01/12/2011
0.52
 10,790 0.52 0.52 0.52 0 0 0
30/11/2011
0.52
 10,840 0.53 0.53 0.51 0 0 0
29/11/2011
0.53
 500 0.54 0.54 0.53 0 0 0
28/11/2011
0.54
 5,800 0.52 0.54 0.52 0 0 0
25/11/2011
0.52
 4,620 0.52 0.52 0.51 0 0 0
24/11/2011
0.52
 2,130 0.53 0.53 0.51 0 0 0
23/11/2011
0.53
 4,510 0.52 0.53 0.53 0 0 0
22/11/2011
0.52
 9,950 0.51 0.52 0.51 0 0 0
21/11/2011
0.51
 6,060 0.52 0.52 0.51 0 0 0
18/11/2011
0.52
 14,510 0.54 0.54 0.51 0 0 0
17/11/2011
0.54
 5,210 0.54 0.54 0.53 0 0 0
16/11/2011
0.54
 17,470 0.51 0.54 0.52 0 0 0
15/11/2011
0.51
 37,430 0.49 0.51 0.50 0 4,000 -0.0
14/11/2011
0.49
 26,600 0.51 0.51 0.49 0 5,000 -0.0
11/11/2011
0.51
 16,880 0.53 0.53 0.51 0 4,420 -0.0
10/11/2011
0.53
 8,300 0.53 0.53 0.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |