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

29.20
0
(0%)
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
(2026-03-31) 		-1.80 -5.81% 380,900 182,700 3.1
29.20
31
29.20
2 tháng
(2026-03-02) 		-2.95 -9.18% 917,100 168,100 2.7
29.20
32.15
29.20
3 tháng
(2026-01-30) 		-4.39 -13.07% 1,609,600 230,200 4.9
29.20
33.59
29.20
6 tháng
(2025-11-03) 		-4.08 -12.26% 4,346,900 -58,200 -6.0
29.20
35.89
29.20
12 tháng
(2025-05-05) 		3.01 11.48% 8,562,200 -500,400 -21.5
25.48
37.67
29.20
24 tháng
(2024-05-10) 		10.60 57.03% 20,200,600 -1,079,750 -44.1
18.57
37.67
29.20
36 tháng
(2023-05-16) 		12.04 70.18% 25,417,800 -909,550 -33.0
16.83
37.67
29.20
60 tháng
(2021-05-26) 		18.31 168.11% 28,806,000 -41,826 16.8
9.23
37.67
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
0.56
 36,300 0.57 0.58 0.56 0 0 0
30/06/2011
0.57
 2,850 0.58 0.59 0.57 0 0 0
29/06/2011
0.58
 38,030 0.57 0.59 0.57 0 0 0
28/06/2011
0.57
 22,810 0.57 0.59 0.57 0 0 0
27/06/2011
0.57
 22,510 0.58 0.59 0.57 0 0 0
24/06/2011
0.58
 29,500 0.58 0.59 0.56 0 0 0
23/06/2011
0.58
 4,240 0.59 0.60 0.57 0 0 0
22/06/2011
0.59
 17,320 0.58 0.59 0.57 0 0 0
21/06/2011
0.58
 25,260 0.56 0.58 0.56 0 0 0
20/06/2011
0.56
 56,810 0.58 0.58 0.56 0 0 0
17/06/2011
0.58
 18,620 0.60 0.62 0.57 0 180 -0.0
16/06/2011
0.60
 37,160 0.57 0.60 0.57 0 0 0
15/06/2011
0.57
 75,500 0.60 0.60 0.57 0 0 0
14/06/2011
0.60
 87,050 0.61 0.64 0.60 0 0 0
13/06/2011
0.61
 55,390 0.59 0.61 0.58 0 0 0
10/06/2011
0.59
 110,710 0.57 0.59 0.57 0 0 0
09/06/2011
0.57
 17,760 0.57 0.57 0.55 0 0 0
08/06/2011
0.57
 20,460 0.57 0.58 0.57 0 0 0
07/06/2011
0.57
 57,550 0.55 0.57 0.55 0 0 0
06/06/2011
0.55
 20,810 0.55 0.56 0.53 0 0 0
03/06/2011
0.55
 43,810 0.57 0.59 0.54 500 0 0.0
02/06/2011
0.57
 40,020 0.54 0.57 0.55 0 0 0
01/06/2011
0.54
 40,150 0.52 0.54 0.52 0 0 0
31/05/2011
0.52
 12,290 0.52 0.54 0.51 0 0 0
30/05/2011
0.52
 63,750 0.52 0.54 0.52 0 0 0
27/05/2011
0.52
 64,540 0.50 0.52 0.50 0 0 0
26/05/2011
0.50
 43,150 0.47 0.50 0.45 0 0 0
25/05/2011
0.47
 42,310 0.50 0.50 0.47 0 0 0
24/05/2011
0.50
 41,960 0.51 0.51 0.48 0 0 0
23/05/2011
0.51
 78,350 0.52 0.52 0.50 300 0 0.0
20/05/2011
0.52
 12,480 0.54 0.54 0.52 240 0 0.0
19/05/2011
0.54
 46,940 0.54 0.54 0.51 0 0 0
18/05/2011
0.54
 31,560 0.55 0.56 0.53 0 0 0
17/05/2011
0.55
 30,610 0.57 0.57 0.55 0 0 0
16/05/2011
0.57
 19,610 0.57 0.57 0.55 0 0 0
13/05/2011
0.57
 15,130 0.57 0.57 0.56 0 0 0
12/05/2011
0.57
 9,140 0.57 0.58 0.57 0 0 0
11/05/2011
0.57
 24,080 0.58 0.58 0.57 0 0 0
10/05/2011
0.58
 15,240 0.59 0.59 0.58 0 0 0
09/05/2011
0.59
 16,230 0.59 0.60 0.59 0 0 0
06/05/2011
0.59
 21,530 0.59 0.60 0.59 0 0 0
05/05/2011
0.59
 6,000 0.60 0.61 0.59 0 0 0
04/05/2011
0.60
 30,660 0.60 0.61 0.60 0 0 0
29/04/2011
0.60
 10,950 0.60 0.61 0.59 0 0 0
28/04/2011
0.60
 39,460 0.60 0.60 0.58 0 0 0
27/04/2011
0.60
 8,180 0.59 0.60 0.58 0 0 0
26/04/2011
0.59
 19,710 0.61 0.62 0.59 200 0 0.0
25/04/2011
0.61
 13,040 0.59 0.61 0.59 0 0 0
22/04/2011
0.59
 37,200 0.62 0.62 0.59 500 0 0.0
21/04/2011
0.62
 28,300 0.64 0.64 0.62 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
20/04/2011
0.64
 48,410 0.62 0.65 0.63 0 0 0
19/04/2011
0.62
 55,120 0.64 0.65 0.62 0 0 0
18/04/2011
0.64
 2,959 0.64 0.64 0.63 0 0 0
15/04/2011
0.64
 59,100 0.64 0.66 0.64 0 0 0
14/04/2011
0.64
 34,010 0.65 0.65 0.64 0 0 0
13/04/2011
0.65
 11,950 0.66 0.66 0.65 0 0 0
08/04/2011
0.66
 25,320 0.64 0.66 0.64 0 0 0
07/04/2011
0.64
 24,590 0.66 0.68 0.64 0 0 0
06/04/2011
0.66
 21,840 0.64 0.67 0.64 0 0 0
05/04/2011
0.64
 37,310 0.65 0.66 0.64 0 0 0
04/04/2011
0.65
 28,960 0.66 0.66 0.65 0 0 0
01/04/2011
0.66
 36,220 0.68 0.68 0.66 0 0 0
31/03/2011
0.68
 34,510 0.68 0.70 0.66 0 0 0
30/03/2011
0.68
 16,320 0.68 0.68 0.65 0 0 0
29/03/2011
0.68
 34,160 0.71 0.71 0.68 0 0 0
28/03/2011
0.71
 33,600 0.73 0.74 0.69 0 0 0
25/03/2011
0.73
 237,510 0.71 0.73 0.71 0 0 0
24/03/2011
0.71
 88,980 0.68 0.71 0.68 0 0 0
23/03/2011
0.68
 46,420 0.66 0.68 0.66 0 0 0
22/03/2011
0.66
 10,010 0.68 0.68 0.66 0 0 0
21/03/2011
0.68
 38,110 0.66 0.69 0.66 0 0 0
18/03/2011
0.66
 28,270 0.66 0.67 0.66 0 0 0
17/03/2011
0.66
 39,600 0.66 0.67 0.65 0 0 0
16/03/2011
0.66
 21,350 0.65 0.67 0.66 0 0 0
15/03/2011
0.65
 13,290 0.67 0.67 0.65 0 0 0
14/03/2011
0.67
 48,880 0.70 0.70 0.67 0 0 0
11/03/2011
0.70
 70,560 0.67 0.70 0.68 0 0 0
10/03/2011
0.67
 35,290 0.65 0.67 0.65 0 0 0
09/03/2011
0.65
 26,210 0.66 0.66 0.64 0 0 0
08/03/2011
0.66
 25,290 0.66 0.67 0.64 0 0 0
07/03/2011
0.66
 22,700 0.64 0.67 0.64 0 0 0
04/03/2011
0.64
 94,800 0.63 0.65 0.63 0 0 0
03/03/2011
0.63
 46,830 0.66 0.66 0.63 0 0 0
02/03/2011
0.66
 74,570 0.68 0.68 0.66 0 0 0
01/03/2011
0.68
 10,390 0.69 0.69 0.67 0 0 0
28/02/2011
0.69
 16,480 0.71 0.72 0.69 0 0 0
25/02/2011
0.71
 14,680 0.70 0.71 0.68 0 0 0
24/02/2011
0.70
 19,960 0.70 0.70 0.68 0 0 0
23/02/2011
0.70
 62,250 0.67 0.70 0.68 0 0 0
22/02/2011
0.67
 110,330 0.70 0.70 0.67 0 0 0
21/02/2011
0.70
 70,860 0.73 0.73 0.70 0 0 0
18/02/2011
0.73
 53,940 0.73 0.76 0.73 0 0 0
17/02/2011
0.73
 36,750 0.76 0.76 0.73 200 0 0.0
16/02/2011
0.76
 12,130 0.76 0.78 0.76 0 0 0
15/02/2011
0.76
 27,720 0.78 0.78 0.76 0 0 0
14/02/2011
0.78
 22,720 0.78 0.79 0.76 0 0 0
11/02/2011
0.78
 13,940 0.78 0.80 0.78 0 0 0
10/02/2011
0.78
 13,310 0.78 0.79 0.78 0 0 0
09/02/2011
0.78
 18,380 0.79 0.79 0.78 0 0 0
08/02/2011
0.79
 8,910 0.80 0.80 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |