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)
11/02/2011
0.87
 13,940 0.87 0.89 0.87 0 0 0
10/02/2011
0.87
 13,310 0.87 0.88 0.87 0 0 0
09/02/2011
0.87
 18,380 0.88 0.88 0.87 0 0 0
08/02/2011
0.88
 8,910 0.89 0.89 0.86 0 0 0
28/01/2011
0.89
 19,340 0.89 0.90 0.87 0 0 0
27/01/2011
0.89
 21,640 0.87 0.89 0.87 0 0 0
26/01/2011
0.87
 19,030 0.87 0.88 0.87 0 0 0
25/01/2011
0.87
 21,010 0.87 0.87 0.86 0 0 0
24/01/2011
0.87
 35,350 0.88 0.88 0.87 0 0 0
21/01/2011
0.88
 23,170 0.89 0.91 0.87 0 0 0
20/01/2011
0.89
 20,090 0.90 0.90 0.88 0 0 0
19/01/2011
0.90
 35,810 0.91 0.91 0.89 0 0 0
18/01/2011
0.91
 26,310 0.91 0.91 0.89 0 0 0
17/01/2011
0.91
 36,100 0.90 0.93 0.90 0 0 0
14/01/2011
0.90
 32,400 0.89 0.91 0.89 0 0 0
13/01/2011
0.89
 23,250 0.87 0.91 0.87 0 0 0
12/01/2011
0.87
 26,710 0.87 0.89 0.86 0 0 0
11/01/2011
0.87
 39,230 0.90 0.90 0.87 0 0 0
10/01/2011
0.90
 24,760 0.91 0.93 0.90 5,000 0 0.1
07/01/2011
0.91
 12,560 0.92 0.93 0.91 0 0 0
06/01/2011
0.92
 20,280 0.92 0.92 0.91 0 0 0
05/01/2011
0.92
 17,090 0.93 0.93 0.92 0 0 0
04/01/2011
0.93
 19,610 0.92 0.95 0.92 0 0 0
31/12/2010
0.92
 35,470 0.91 0.93 0.92 0 0 0
30/12/2010
0.91
 63,610 0.93 0.95 0.91 0 0 0
29/12/2010
0.93
 45,820 0.95 0.96 0.93 0 0 0
28/12/2010
0.95
 83,420 0.91 0.95 0.91 0 0 0
27/12/2010
0.91
 21,050 0.92 0.95 0.91 0 0 0
24/12/2010
0.92
 51,060 0.91 0.94 0.89 0 0 0
23/12/2010
0.91
 48,870 0.93 0.95 0.91 0 0 0
22/12/2010
0.93
 111,840 0.98 0.99 0.93 1,410 0 0.0
21/12/2010
0.98
 40,010 0.98 0.99 0.94 11,510 0 0.1
20/12/2010
0.98
 92,680 1.01 1.03 0.98 0 2,030 -0.0
17/12/2010
1.01
 50,650 0.98 1.01 0.95 0 0 0
16/12/2010
0.98
 80,400 0.98 1.01 0.93 0 0 0
15/12/2010
0.98
 131,020 1.03 1.03 0.98 0 0 0
14/12/2010
1.03
 169,280 1.07 1.07 1.03 0 0 0
13/12/2010
1.07
 172,350 1.03 1.07 1.04 0 0 0
10/12/2010
1.03
 132,920 0.98 1.03 0.96 0 0 0
09/12/2010
0.98
 238,540 0.99 1.01 0.94 0 0 0
08/12/2010
0.99
 115,220 1.03 1.03 0.99 0 0 0
07/12/2010
1.03
 347,180 1.03 1.08 1.02 0 0 0
06/12/2010
1.03
 141,240 0.99 1.03 0.99 0 0 0
03/12/2010
0.99
 158,820 0.95 0.99 0.97 0 0 0
02/12/2010
0.95
 120,370 0.91 0.95 0.89 0 0 0
01/12/2010
0.91
 102,700 0.91 0.95 0.88 0 0 0
30/11/2010
0.91
 74,470 0.87 0.91 0.91 0 0 0
29/11/2010
0.87
 54,250 0.86 0.87 0.84 0 0 0
26/11/2010
0.86
 41,580 0.85 0.87 0.84 0 0 0
25/11/2010
0.85
 94,280 0.82 0.86 0.83 0 4,000 -0.0
24/11/2010
0.82
 38,790 0.82 0.83 0.80 2,030 0 0.0
23/11/2010
0.82
 13,060 0.81 0.83 0.81 0 0 0
22/11/2010
0.81
 21,300 0.83 0.83 0.80 0 0 0
19/11/2010
0.83
 27,480 0.84 0.84 0.82 0 0 0
18/11/2010
0.84
 78,590 0.80 0.84 0.82 0 0 0
17/11/2010
0.80
 53,720 0.80 0.81 0.80 0 0 0
16/11/2010
0.80
 66,870 0.81 0.82 0.79 0 0 0
15/11/2010
0.81
 25,620 0.82 0.84 0.81 0 0 0
12/11/2010
0.82
 96,970 0.86 0.86 0.82 0 1,000 -0.0
11/11/2010
0.86
 47,500 0.89 0.89 0.86 200 0 0.0
10/11/2010
0.89
 26,170 0.90 0.91 0.89 0 0 0
09/11/2010
0.90
 25,770 0.92 0.92 0.89 0 0 0
08/11/2010
0.92
 25,360 0.94 0.94 0.91 1,140 0 0.0
05/11/2010
0.94
 38,420 0.91 0.94 0.91 200 0 0.0
04/11/2010
0.91
 42,440 0.91 0.92 0.91 1,700 0 0.0
03/11/2010
0.91
 24,930 0.92 0.92 0.91 0 0 0
02/11/2010
0.92
 28,610 0.93 0.93 0.92 0 0 0
01/11/2010
0.93
 31,690 0.95 0.95 0.93 300 0 0.0
29/10/2010
0.95
 42,500 0.94 0.95 0.95 0 0 0
28/10/2010
0.94
 20,180 0.94 0.95 0.93 0 0 0
27/10/2010
0.94
 56,190 0.97 1.00 0.94 0 0 0
26/10/2010
0.97
 93,080 0.93 0.97 0.95 0 0 0
25/10/2010
0.93
 38,230 0.91 0.93 0.91 0 0 0
22/10/2010
0.91
 35,520 0.92 0.94 0.89 200 0 0.0
21/10/2010
0.92
 51,840 0.92 0.95 0.92 0 0 0
20/10/2010
0.92
 76,000 0.97 0.97 0.92 0 0 0
19/10/2010
0.97
 60,960 1.00 1.00 0.95 500 0 0.0
18/10/2010
1.00
 12,310 1.00 1.01 0.99 0 0 0
15/10/2010
1.00
 32,520 1.01 1.01 0.99 0 0 0
14/10/2010
1.01
 27,770 1.00 1.03 1.00 0 0 0
13/10/2010
1.00
 40,840 0.99 1.02 0.99 0 0 0
12/10/2010
0.99
 43,760 1.01 1.01 0.99 200 0 0.0
11/10/2010
1.01
 29,760 1.02 1.03 1.00 0 0 0
08/10/2010
1.02
 62,490 1.04 1.04 1.02 0 0 0
07/10/2010
1.04
 34,510 1.07 1.07 1.03 0 0 0
06/10/2010
1.07
 39,180 1.04 1.07 1.04 0 0 0
05/10/2010
1.04
 33,070 1.02 1.04 1.00 0 0 0
04/10/2010
1.02
 103,160 1.07 1.07 1.02 0 0 0
01/10/2010
1.07
 38,830 1.07 1.08 1.06 0 0 0
30/09/2010
1.07
 60,680 1.10 1.10 1.07 0 0 0
29/09/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/09/2010
1.10
 105,020 1.08 1.11 1.09 0 0 0
28/09/2010
1.08
 77,440 1.07 1.10 1.08 0 0 0
27/09/2010
1.07
 80,190 1.07 1.10 1.07 0 0 0
24/09/2010
1.07
 69,300 1.07 1.08 1.05 0 0 0
23/09/2010
1.07
 114,850 1.07 1.08 1.04 3,500 0 0.0
22/09/2010
1.07
 63,510 1.08 1.10 1.07 0 0 0
21/09/2010
1.08
 44,480 1.10 1.10 1.07 0 0 0
20/09/2010
1.10
 91,980 1.09 1.13 1.10 0 0 0
17/09/2010
1.09
 160,620 1.04 1.09 1.04 0 0 0
16/09/2010
1.04
 57,190 1.05 1.06 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |