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

35.75
0.05
(0.14%)
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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2011
0.63
 420 0.63 0.63 0.63 0 0 0
06/07/2011
0.63
 11,060 0.63 0.64 0.62 0 0 0
05/07/2011
0.63
 8,390 0.61 0.64 0.62 0 0 0
04/07/2011
0.61
 18,990 0.62 0.65 0.61 0 0 0
01/07/2011
0.62
 36,300 0.64 0.65 0.62 0 0 0
30/06/2011
0.64
 2,850 0.65 0.66 0.63 0 0 0
29/06/2011
0.65
 38,030 0.64 0.66 0.63 0 0 0
28/06/2011
0.64
 22,810 0.63 0.66 0.64 0 0 0
27/06/2011
0.63
 22,510 0.65 0.66 0.63 0 0 0
24/06/2011
0.65
 29,500 0.65 0.66 0.62 0 0 0
23/06/2011
0.65
 4,240 0.66 0.67 0.63 0 0 0
22/06/2011
0.66
 17,320 0.65 0.66 0.64 0 0 0
21/06/2011
0.65
 25,260 0.62 0.65 0.62 0 0 0
20/06/2011
0.62
 56,810 0.65 0.65 0.62 0 0 0
17/06/2011
0.65
 18,620 0.67 0.69 0.64 0 180 -0.0
16/06/2011
0.67
 37,160 0.64 0.67 0.64 0 0 0
15/06/2011
0.64
 75,500 0.67 0.67 0.64 0 0 0
14/06/2011
0.67
 87,050 0.68 0.72 0.67 0 0 0
13/06/2011
0.68
 55,390 0.66 0.68 0.65 0 0 0
10/06/2011
0.66
 110,710 0.63 0.66 0.63 0 0 0
09/06/2011
0.63
 17,760 0.63 0.64 0.61 0 0 0
08/06/2011
0.63
 20,460 0.64 0.65 0.63 0 0 0
07/06/2011
0.64
 57,550 0.61 0.64 0.61 0 0 0
06/06/2011
0.61
 20,810 0.61 0.62 0.59 0 0 0
03/06/2011
0.61
 43,810 0.63 0.66 0.61 500 0 0.0
02/06/2011
0.63
 40,020 0.61 0.63 0.61 0 0 0
01/06/2011
0.61
 40,150 0.58 0.61 0.58 0 0 0
31/05/2011
0.58
 12,290 0.58 0.60 0.56 0 0 0
30/05/2011
0.58
 63,750 0.58 0.61 0.58 0 0 0
27/05/2011
0.58
 64,540 0.56 0.58 0.56 0 0 0
26/05/2011
0.56
 43,150 0.53 0.56 0.50 0 0 0
25/05/2011
0.53
 42,310 0.56 0.56 0.53 0 0 0
24/05/2011
0.56
 41,960 0.56 0.56 0.54 0 0 0
23/05/2011
0.56
 78,350 0.58 0.58 0.56 300 0 0.0
20/05/2011
0.58
 12,480 0.60 0.60 0.58 240 0 0.0
19/05/2011
0.60
 46,940 0.60 0.61 0.57 0 0 0
18/05/2011
0.60
 31,560 0.61 0.62 0.59 0 0 0
17/05/2011
0.61
 30,610 0.63 0.64 0.61 0 0 0
16/05/2011
0.63
 19,610 0.63 0.64 0.61 0 0 0
13/05/2011
0.63
 15,130 0.64 0.64 0.62 0 0 0
12/05/2011
0.64
 9,140 0.64 0.65 0.64 0 0 0
11/05/2011
0.64
 24,080 0.65 0.65 0.64 0 0 0
10/05/2011
0.65
 15,240 0.66 0.66 0.65 0 0 0
09/05/2011
0.66
 16,230 0.66 0.67 0.66 0 0 0
06/05/2011
0.66
 21,530 0.66 0.67 0.66 0 0 0
05/05/2011
0.66
 6,000 0.67 0.67 0.66 0 0 0
04/05/2011
0.67
 30,660 0.67 0.67 0.67 0 0 0
29/04/2011
0.67
 10,950 0.67 0.67 0.66 0 0 0
28/04/2011
0.67
 39,460 0.67 0.67 0.65 0 0 0
27/04/2011
0.67
 8,180 0.66 0.67 0.65 0 0 0
26/04/2011
0.66
 19,710 0.67 0.69 0.66 200 0 0.0
25/04/2011
0.67
 13,040 0.66 0.68 0.66 0 0 0
22/04/2011
0.66
 37,200 0.69 0.69 0.66 500 0 0.0
21/04/2011
0.69
 28,300 0.72 0.72 0.69 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
20/04/2011
0.72
 48,410 0.69 0.73 0.70 0 0 0
19/04/2011
0.69
 55,120 0.72 0.72 0.69 0 0 0
18/04/2011
0.72
 2,959 0.72 0.72 0.70 0 0 0
15/04/2011
0.72
 59,100 0.72 0.73 0.72 0 0 0
14/04/2011
0.72
 34,010 0.72 0.72 0.72 0 0 0
13/04/2011
0.72
 11,950 0.73 0.73 0.72 0 0 0
08/04/2011
0.73
 25,320 0.72 0.74 0.72 0 0 0
07/04/2011
0.72
 24,590 0.74 0.76 0.72 0 0 0
06/04/2011
0.74
 21,840 0.72 0.75 0.72 0 0 0
05/04/2011
0.72
 37,310 0.72 0.74 0.72 0 0 0
04/04/2011
0.72
 28,960 0.73 0.74 0.72 0 0 0
01/04/2011
0.73
 36,220 0.76 0.76 0.73 0 0 0
31/03/2011
0.76
 34,510 0.76 0.78 0.74 0 0 0
30/03/2011
0.76
 16,320 0.76 0.76 0.72 0 0 0
29/03/2011
0.76
 34,160 0.80 0.80 0.76 0 0 0
28/03/2011
0.80
 33,600 0.81 0.83 0.77 0 0 0
25/03/2011
0.81
 237,510 0.79 0.82 0.80 0 0 0
24/03/2011
0.79
 88,980 0.76 0.79 0.76 0 0 0
23/03/2011
0.76
 46,420 0.74 0.76 0.74 0 0 0
22/03/2011
0.74
 10,010 0.76 0.76 0.74 0 0 0
21/03/2011
0.76
 38,110 0.74 0.77 0.74 0 0 0
18/03/2011
0.74
 28,270 0.73 0.75 0.73 0 0 0
17/03/2011
0.73
 39,600 0.73 0.75 0.72 0 0 0
16/03/2011
0.73
 21,350 0.72 0.75 0.73 0 0 0
15/03/2011
0.72
 13,290 0.75 0.75 0.72 0 0 0
14/03/2011
0.75
 48,880 0.78 0.78 0.75 0 0 0
11/03/2011
0.78
 70,560 0.75 0.78 0.76 0 0 0
10/03/2011
0.75
 35,290 0.72 0.75 0.72 0 0 0
09/03/2011
0.72
 26,210 0.74 0.74 0.72 0 0 0
08/03/2011
0.74
 25,290 0.73 0.75 0.72 0 0 0
07/03/2011
0.73
 22,700 0.72 0.75 0.72 0 0 0
04/03/2011
0.72
 94,800 0.71 0.72 0.71 0 0 0
03/03/2011
0.71
 46,830 0.73 0.73 0.70 0 0 0
02/03/2011
0.73
 74,570 0.76 0.76 0.73 0 0 0
01/03/2011
0.76
 10,390 0.77 0.77 0.75 0 0 0
28/02/2011
0.77
 16,480 0.80 0.80 0.77 0 0 0
25/02/2011
0.80
 14,680 0.78 0.80 0.76 0 0 0
24/02/2011
0.78
 19,960 0.78 0.78 0.76 0 0 0
23/02/2011
0.78
 62,250 0.75 0.78 0.76 0 0 0
22/02/2011
0.75
 110,330 0.78 0.78 0.75 0 0 0
21/02/2011
0.78
 70,860 0.82 0.82 0.78 0 0 0
18/02/2011
0.82
 53,940 0.82 0.84 0.82 0 0 0
17/02/2011
0.82
 36,750 0.84 0.84 0.81 200 0 0.0
16/02/2011
0.84
 12,130 0.85 0.87 0.84 0 0 0
15/02/2011
0.85
 27,720 0.87 0.87 0.84 0 0 0
14/02/2011
0.87
 22,720 0.87 0.88 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |