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

27.90
-0.75
(-2.62%)
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/01/2011
0.80
 19,340 0.80 0.81 0.78 0 0 0
27/01/2011
0.80
 21,640 0.78 0.80 0.78 0 0 0
26/01/2011
0.78
 19,030 0.78 0.79 0.78 0 0 0
25/01/2011
0.78
 21,010 0.78 0.78 0.77 0 0 0
24/01/2011
0.78
 35,350 0.79 0.79 0.78 0 0 0
21/01/2011
0.79
 23,170 0.80 0.81 0.78 0 0 0
20/01/2011
0.80
 20,090 0.81 0.81 0.79 0 0 0
19/01/2011
0.81
 35,810 0.81 0.82 0.80 0 0 0
18/01/2011
0.81
 26,310 0.81 0.81 0.80 0 0 0
17/01/2011
0.81
 36,100 0.81 0.83 0.81 0 0 0
14/01/2011
0.81
 32,400 0.80 0.81 0.80 0 0 0
13/01/2011
0.80
 23,250 0.78 0.81 0.78 0 0 0
12/01/2011
0.78
 26,710 0.78 0.80 0.77 0 0 0
11/01/2011
0.78
 39,230 0.81 0.81 0.78 0 0 0
10/01/2011
0.81
 24,760 0.82 0.83 0.81 5,000 0 0.1
07/01/2011
0.82
 12,560 0.83 0.83 0.82 0 0 0
06/01/2011
0.83
 20,280 0.83 0.83 0.81 0 0 0
05/01/2011
0.83
 17,090 0.83 0.83 0.83 0 0 0
04/01/2011
0.83
 19,610 0.83 0.85 0.83 0 0 0
31/12/2010
0.83
 35,470 0.82 0.83 0.83 0 0 0
30/12/2010
0.82
 63,610 0.83 0.85 0.82 0 0 0
29/12/2010
0.83
 45,820 0.86 0.86 0.83 0 0 0
28/12/2010
0.86
 83,420 0.82 0.86 0.82 0 0 0
27/12/2010
0.82
 21,050 0.83 0.85 0.82 0 0 0
24/12/2010
0.83
 51,060 0.82 0.84 0.80 0 0 0
23/12/2010
0.82
 48,870 0.83 0.86 0.81 0 0 0
22/12/2010
0.83
 111,840 0.88 0.88 0.83 1,410 0 0.0
21/12/2010
0.88
 40,010 0.88 0.88 0.84 11,510 0 0.1
20/12/2010
0.88
 92,680 0.91 0.93 0.88 0 2,030 -0.0
17/12/2010
0.91
 50,650 0.88 0.91 0.86 0 0 0
16/12/2010
0.88
 80,400 0.88 0.91 0.83 0 0 0
15/12/2010
0.88
 131,020 0.92 0.93 0.88 0 0 0
14/12/2010
0.92
 169,280 0.96 0.96 0.92 0 0 0
13/12/2010
0.96
 172,350 0.92 0.96 0.93 0 0 0
10/12/2010
0.92
 132,920 0.88 0.92 0.86 0 0 0
09/12/2010
0.88
 238,540 0.88 0.91 0.84 0 0 0
08/12/2010
0.88
 115,220 0.93 0.93 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |