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

27.90
-0.75
(-2.62%)
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
(2026-07-01) 		-0.65 -2.22% 197,200 46,700 0
27.55
29.30
27.90
2 tháng
(2026-06-01) 		-1.20 -4.02% 439,800 158,200 0
27.55
29.85
27.90
3 tháng
(2026-05-04) 		-0.50 -1.72% 762,100 272,200 0
27.55
29.85
27.90
6 tháng
(2026-02-02) 		-4.94 -14.71% 2,327,400 469,000 4.7
27.55
33.59
27.90
12 tháng
(2025-08-05) 		-3.64 -11.28% 6,878,600 -104,500 -17.1
27.55
37.67
27.90
24 tháng
(2024-08-12) 		5.66 24.61% 18,099,300 -486,650 -28.7
22.99
37.67
27.90
36 tháng
(2023-08-16) 		9.24 47.60% 24,608,400 -981,150 -47.6
17.80
37.67
27.90
60 tháng
(2021-08-26) 		17.22 150.73% 29,306,300 166,174 14.8
11.09
37.67
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/11/2011
0.53
 6,120 0.54 0.54 0.53 0 0 0
08/11/2011
0.54
 2,650 0.54 0.54 0.53 0 0 0
07/11/2011
0.54
 9,490 0.55 0.55 0.54 500 0 0.0
04/11/2011
0.55
 5,670 0.55 0.55 0.54 0 0 0
03/11/2011
0.55
 8,660 0.54 0.55 0.54 0 0 0
02/11/2011
0.54
 16,810 0.56 0.56 0.54 0 0 0
01/11/2011
0.56
 3,690 0.57 0.57 0.54 0 0 0
31/10/2011
0.57
 23,250 0.56 0.58 0.56 0 0 0
28/10/2011
0.56
 27,470 0.54 0.57 0.54 0 0 0
27/10/2011
0.54
 26,520 0.54 0.55 0.54 0 0 0
26/10/2011
0.54
 15,800 0.54 0.54 0.54 0 0 0
25/10/2011
0.54
 10,440 0.54 0.54 0.54 0 0 0
24/10/2011
0.54
 16,100 0.54 0.55 0.54 0 0 0
21/10/2011
0.54
 21,630 0.54 0.55 0.54 0 0 0
20/10/2011
0.54
 6,650 0.53 0.54 0.53 0 0 0
19/10/2011
0.53
 9,870 0.54 0.54 0.53 0 0 0
18/10/2011
0.54
 10,240 0.54 0.54 0.53 0 0 0
17/10/2011
0.54
 3,980 0.54 0.54 0.54 0 0 0
14/10/2011
0.54
 5,920 0.53 0.55 0.53 0 0 0
13/10/2011
0.53
 2,630 0.52 0.54 0.52 0 0 0
12/10/2011
0.52
 32,720 0.54 0.54 0.52 0 0 0
11/10/2011
0.54
 13,700 0.54 0.55 0.54 0 0 0
10/10/2011
0.54
 14,990 0.56 0.56 0.54 0 0 0
07/10/2011
0.56
 10,420 0.56 0.57 0.55 0 0 0
06/10/2011
0.56
 12,430 0.54 0.56 0.54 0 0 0
05/10/2011
0.54
 9,550 0.54 0.56 0.54 0 0 0
04/10/2011
0.54
 8,620 0.54 0.54 0.53 0 0 0
03/10/2011
0.54
 14,770 0.56 0.56 0.54 0 0 0
30/09/2011
0.56
 30,320 0.57 0.57 0.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |