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)
26/08/2011
0.56
 22,590 0.57 0.57 0.55 0 0 0
25/08/2011
0.57
 26,430 0.56 0.57 0.55 0 0 0
24/08/2011
0.56
 17,120 0.56 0.57 0.56 0 0 0
23/08/2011
0.56
 13,500 0.57 0.57 0.55 0 0 0
22/08/2011
0.57
 21,540 0.55 0.57 0.55 0 0 0
19/08/2011
0.55
 17,750 0.57 0.57 0.54 0 0 0
18/08/2011
0.57
 21,760 0.55 0.57 0.55 0 0 0
17/08/2011
0.55
 7,500 0.53 0.55 0.53 0 0 0
16/08/2011
0.53
 4,100 0.52 0.53 0.53 0 0 0
15/08/2011
0.52
 24,690 0.52 0.53 0.52 0 0 0
12/08/2011
0.52
 26,080 0.52 0.53 0.51 0 0 0
11/08/2011
0.52
 8,070 0.52 0.53 0.50 0 0 0
10/08/2011
0.52
 6,290 0.51 0.53 0.51 0 0 0
09/08/2011
0.51
 17,630 0.53 0.53 0.51 0 0 0
08/08/2011
0.53
 5,000 0.53 0.54 0.53 0 0 0
05/08/2011
0.53
 710 0.54 0.54 0.53 0 0 0
04/08/2011
0.54
 12,210 0.52 0.54 0.53 0 0 0
03/08/2011
0.52
 14,350 0.53 0.53 0.52 2,000 0 0.0
02/08/2011
0.53
 7,600 0.55 0.55 0.53 0 0 0
01/08/2011
0.55
 6,940 0.54 0.56 0.53 0 0 0
29/07/2011
0.54
 20,810 0.54 0.55 0.53 0 0 0
28/07/2011
0.54
 3,530 0.54 0.55 0.54 0 0 0
27/07/2011
0.54
 5,630 0.53 0.54 0.53 0 0 0
26/07/2011
0.53
 13,000 0.55 0.56 0.53 0 0 0
25/07/2011
0.55
 1,430 0.55 0.55 0.54 0 0 0
22/07/2011
0.55
 9,840 0.55 0.56 0.53 0 0 0
21/07/2011
0.55
 6,140 0.56 0.56 0.54 0 0 0
20/07/2011
0.56
 14,130 0.56 0.56 0.55 0 0 0
19/07/2011
0.56
 12,980 0.57 0.57 0.55 0 0 0
18/07/2011
0.57
 638 0.58 0.60 0.57 0 0 0
15/07/2011
0.58
 4,610 0.58 0.59 0.57 0 0 0
14/07/2011
0.58
 12,270 0.58 0.58 0.57 0 0 0
13/07/2011
0.58
 7,780 0.60 0.60 0.57 0 0 0
12/07/2011
0.60
 142,320 0.60 0.60 0.57 0 0 0
11/07/2011
0.60
 11,850 0.59 0.60 0.57 0 0 0
08/07/2011
0.59
 9,140 0.59 0.60 0.59 0 0 0
07/07/2011
0.59
 420 0.59 0.59 0.59 0 0 0
06/07/2011
0.59
 11,060 0.59 0.60 0.58 0 0 0
05/07/2011
0.59
 8,390 0.57 0.60 0.58 0 0 0
04/07/2011
0.57
 18,990 0.58 0.61 0.57 0 0 0
01/07/2011
0.58
 36,300 0.60 0.61 0.58 0 0 0
30/06/2011
0.60
 2,850 0.61 0.61 0.59 0 0 0
29/06/2011
0.61
 38,030 0.60 0.61 0.59 0 0 0
28/06/2011
0.60
 22,810 0.59 0.61 0.60 0 0 0
27/06/2011
0.59
 22,510 0.61 0.61 0.59 0 0 0
24/06/2011
0.61
 29,500 0.61 0.61 0.58 0 0 0
23/06/2011
0.61
 4,240 0.61 0.62 0.59 0 0 0
22/06/2011
0.61
 17,320 0.61 0.61 0.60 0 0 0
21/06/2011
0.61
 25,260 0.58 0.61 0.58 0 0 0
20/06/2011
0.58
 56,810 0.61 0.61 0.58 0 0 0
17/06/2011
0.61
 18,620 0.62 0.65 0.60 0 180 -0.0
16/06/2011
0.62
 37,160 0.60 0.62 0.60 0 0 0
15/06/2011
0.60
 75,500 0.62 0.62 0.60 0 0 0
14/06/2011
0.62
 87,050 0.64 0.67 0.62 0 0 0
13/06/2011
0.64
 55,390 0.61 0.64 0.61 0 0 0
10/06/2011
0.61
 110,710 0.59 0.61 0.59 0 0 0
09/06/2011
0.59
 17,760 0.59 0.60 0.57 0 0 0
08/06/2011
0.59
 20,460 0.60 0.61 0.59 0 0 0
07/06/2011
0.60
 57,550 0.57 0.60 0.57 0 0 0
06/06/2011
0.57
 20,810 0.57 0.58 0.55 0 0 0
03/06/2011
0.57
 43,810 0.59 0.61 0.57 500 0 0.0
02/06/2011
0.59
 40,020 0.57 0.59 0.57 0 0 0
01/06/2011
0.57
 40,150 0.54 0.57 0.54 0 0 0
31/05/2011
0.54
 12,290 0.54 0.56 0.53 0 0 0
30/05/2011
0.54
 63,750 0.54 0.57 0.54 0 0 0
27/05/2011
0.54
 64,540 0.52 0.54 0.52 0 0 0
26/05/2011
0.52
 43,150 0.49 0.52 0.47 0 0 0
25/05/2011
0.49
 42,310 0.52 0.52 0.49 0 0 0
24/05/2011
0.52
 41,960 0.53 0.53 0.50 0 0 0
23/05/2011
0.53
 78,350 0.54 0.54 0.52 300 0 0.0
20/05/2011
0.54
 12,480 0.56 0.56 0.54 240 0 0.0
19/05/2011
0.56
 46,940 0.56 0.57 0.53 0 0 0
18/05/2011
0.56
 31,560 0.57 0.58 0.55 0 0 0
17/05/2011
0.57
 30,610 0.59 0.60 0.57 0 0 0
16/05/2011
0.59
 19,610 0.59 0.60 0.57 0 0 0
13/05/2011
0.59
 15,130 0.60 0.60 0.58 0 0 0
12/05/2011
0.60
 9,140 0.60 0.61 0.60 0 0 0
11/05/2011
0.60
 24,080 0.61 0.61 0.60 0 0 0
10/05/2011
0.61
 15,240 0.61 0.61 0.61 0 0 0
09/05/2011
0.61
 16,230 0.61 0.62 0.61 0 0 0
06/05/2011
0.61
 21,530 0.61 0.62 0.61 0 0 0
05/05/2011
0.61
 6,000 0.62 0.63 0.61 0 0 0
04/05/2011
0.62
 30,660 0.62 0.63 0.62 0 0 0
29/04/2011
0.62
 10,950 0.62 0.63 0.61 0 0 0
28/04/2011
0.62
 39,460 0.62 0.62 0.61 0 0 0
27/04/2011
0.62
 8,180 0.61 0.62 0.61 0 0 0
26/04/2011
0.61
 19,710 0.63 0.65 0.61 200 0 0.0
25/04/2011
0.63
 13,040 0.61 0.64 0.61 0 0 0
22/04/2011
0.61
 37,200 0.65 0.65 0.61 500 0 0.0
21/04/2011
0.65
 28,300 0.67 0.67 0.65 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
20/04/2011
0.67
 48,410 0.65 0.68 0.65 0 0 0
19/04/2011
0.65
 55,120 0.67 0.68 0.65 0 0 0
18/04/2011
0.67
 2,959 0.67 0.67 0.65 0 0 0
15/04/2011
0.67
 59,100 0.67 0.68 0.67 0 0 0
14/04/2011
0.67
 34,010 0.68 0.68 0.67 0 0 0
13/04/2011
0.68
 11,950 0.68 0.68 0.68 0 0 0
08/04/2011
0.68
 25,320 0.67 0.69 0.67 0 0 0
07/04/2011
0.67
 24,590 0.69 0.71 0.67 0 0 0
06/04/2011
0.69
 21,840 0.67 0.70 0.67 0 0 0
05/04/2011
0.67
 37,310 0.68 0.69 0.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |