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

31.80
0.75
(2.42%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2011
0.68
 28,960 0.68 0.69 0.68 0 0 0
01/04/2011
0.68
 36,220 0.71 0.71 0.68 0 0 0
31/03/2011
0.71
 34,510 0.71 0.73 0.69 0 0 0
30/03/2011
0.71
 16,320 0.71 0.71 0.68 0 0 0
29/03/2011
0.71
 34,160 0.74 0.74 0.71 0 0 0
28/03/2011
0.74
 33,600 0.76 0.77 0.72 0 0 0
25/03/2011
0.76
 237,510 0.74 0.77 0.74 0 0 0
24/03/2011
0.74
 88,980 0.71 0.74 0.71 0 0 0
23/03/2011
0.71
 46,420 0.69 0.71 0.69 0 0 0
22/03/2011
0.69
 10,010 0.71 0.71 0.69 0 0 0
21/03/2011
0.71
 38,110 0.69 0.72 0.69 0 0 0
18/03/2011
0.69
 28,270 0.68 0.70 0.68 0 0 0
17/03/2011
0.68
 39,600 0.68 0.70 0.68 0 0 0
16/03/2011
0.68
 21,350 0.68 0.70 0.68 0 0 0
15/03/2011
0.68
 13,290 0.70 0.70 0.68 0 0 0
14/03/2011
0.70
 48,880 0.73 0.73 0.70 0 0 0
11/03/2011
0.73
 70,560 0.70 0.73 0.71 0 0 0
10/03/2011
0.70
 35,290 0.68 0.70 0.68 0 0 0
09/03/2011
0.68
 26,210 0.69 0.69 0.67 0 0 0
08/03/2011
0.69
 25,290 0.68 0.70 0.67 0 0 0
07/03/2011
0.68
 22,700 0.67 0.70 0.67 0 0 0
04/03/2011
0.67
 94,800 0.66 0.68 0.66 0 0 0
03/03/2011
0.66
 46,830 0.68 0.68 0.65 0 0 0
02/03/2011
0.68
 74,570 0.71 0.71 0.68 0 0 0
01/03/2011
0.71
 10,390 0.72 0.72 0.70 0 0 0
28/02/2011
0.72
 16,480 0.74 0.75 0.72 0 0 0
25/02/2011
0.74
 14,680 0.73 0.74 0.71 0 0 0
24/02/2011
0.73
 19,960 0.73 0.73 0.71 0 0 0
23/02/2011
0.73
 62,250 0.70 0.73 0.71 0 0 0
22/02/2011
0.70
 110,330 0.73 0.73 0.70 0 0 0
21/02/2011
0.73
 70,860 0.77 0.77 0.73 0 0 0
18/02/2011
0.77
 53,940 0.77 0.79 0.77 0 0 0
17/02/2011
0.77
 36,750 0.79 0.79 0.76 200 0 0.0
16/02/2011
0.79
 12,130 0.80 0.82 0.79 0 0 0
15/02/2011
0.80
 27,720 0.82 0.82 0.79 0 0 0
14/02/2011
0.82
 22,720 0.82 0.82 0.80 0 0 0
11/02/2011
0.82
 13,940 0.82 0.83 0.81 0 0 0
10/02/2011
0.82
 13,310 0.82 0.82 0.81 0 0 0
09/02/2011
0.82
 18,380 0.82 0.82 0.82 0 0 0
08/02/2011
0.82
 8,910 0.83 0.83 0.80 0 0 0
28/01/2011
0.83
 19,340 0.83 0.84 0.82 0 0 0
27/01/2011
0.83
 21,640 0.82 0.83 0.82 0 0 0
26/01/2011
0.82
 19,030 0.81 0.82 0.81 0 0 0
25/01/2011
0.81
 21,010 0.81 0.82 0.80 0 0 0
24/01/2011
0.81
 35,350 0.82 0.82 0.81 0 0 0
21/01/2011
0.82
 23,170 0.83 0.85 0.82 0 0 0
20/01/2011
0.83
 20,090 0.84 0.84 0.82 0 0 0
19/01/2011
0.84
 35,810 0.85 0.85 0.83 0 0 0
18/01/2011
0.85
 26,310 0.85 0.85 0.83 0 0 0
17/01/2011
0.85
 36,100 0.84 0.87 0.84 0 0 0
14/01/2011
0.84
 32,400 0.83 0.85 0.83 0 0 0
13/01/2011
0.83
 23,250 0.82 0.85 0.82 0 0 0
12/01/2011
0.82
 26,710 0.81 0.83 0.80 0 0 0
11/01/2011
0.81
 39,230 0.84 0.84 0.81 0 0 0
10/01/2011
0.84
 24,760 0.85 0.87 0.84 5,000 0 0.1
07/01/2011
0.85
 12,560 0.86 0.87 0.85 0 0 0
06/01/2011
0.86
 20,280 0.86 0.86 0.85 0 0 0
05/01/2011
0.86
 17,090 0.87 0.87 0.86 0 0 0
04/01/2011
0.87
 19,610 0.86 0.88 0.86 0 0 0
31/12/2010
0.86
 35,470 0.85 0.87 0.86 0 0 0
30/12/2010
0.85
 63,610 0.87 0.88 0.85 0 0 0
29/12/2010
0.87
 45,820 0.89 0.90 0.87 0 0 0
28/12/2010
0.89
 83,420 0.85 0.89 0.85 0 0 0
27/12/2010
0.85
 21,050 0.86 0.88 0.85 0 0 0
24/12/2010
0.86
 51,060 0.85 0.88 0.83 0 0 0
23/12/2010
0.85
 48,870 0.87 0.89 0.85 0 0 0
22/12/2010
0.87
 111,840 0.91 0.92 0.87 1,410 0 0.0
21/12/2010
0.91
 40,010 0.91 0.92 0.88 11,510 0 0.1
20/12/2010
0.91
 92,680 0.94 0.97 0.91 0 2,030 -0.0
17/12/2010
0.94
 50,650 0.91 0.94 0.89 0 0 0
16/12/2010
0.91
 80,400 0.91 0.94 0.87 0 0 0
15/12/2010
0.91
 131,020 0.96 0.97 0.91 0 0 0
14/12/2010
0.96
 169,280 1.00 1.00 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |