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

31.05
-0.30
(-0.96%)
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)
13/12/2010
1.00
 172,350 0.96 1.00 0.97 0 0 0
10/12/2010
0.96
 132,920 0.91 0.96 0.90 0 0 0
09/12/2010
0.91
 238,540 0.92 0.94 0.88 0 0 0
08/12/2010
0.92
 115,220 0.97 0.97 0.92 0 0 0
07/12/2010
0.97
 347,180 0.97 1.01 0.95 0 0 0
06/12/2010
0.97
 141,240 0.92 0.97 0.92 0 0 0
03/12/2010
0.92
 158,820 0.88 0.92 0.91 0 0 0
02/12/2010
0.88
 120,370 0.85 0.88 0.83 0 0 0
01/12/2010
0.85
 102,700 0.85 0.88 0.82 0 0 0
30/11/2010
0.85
 74,470 0.81 0.85 0.85 0 0 0
29/11/2010
0.81
 54,250 0.80 0.81 0.79 0 0 0
26/11/2010
0.80
 41,580 0.80 0.82 0.79 0 0 0
25/11/2010
0.80
 94,280 0.77 0.80 0.78 0 4,000 -0.0
24/11/2010
0.77
 38,790 0.77 0.78 0.75 2,030 0 0.0
23/11/2010
0.77
 13,060 0.76 0.77 0.76 0 0 0
22/11/2010
0.76
 21,300 0.77 0.77 0.74 0 0 0
19/11/2010
0.77
 27,480 0.79 0.79 0.77 0 0 0
18/11/2010
0.79
 78,590 0.75 0.79 0.77 0 0 0
17/11/2010
0.75
 53,720 0.74 0.76 0.74 0 0 0
16/11/2010
0.74
 66,870 0.76 0.77 0.74 0 0 0
15/11/2010
0.76
 25,620 0.77 0.79 0.76 0 0 0
12/11/2010
0.77
 96,970 0.80 0.80 0.77 0 1,000 -0.0
11/11/2010
0.80
 47,500 0.83 0.83 0.80 200 0 0.0
10/11/2010
0.83
 26,170 0.84 0.85 0.83 0 0 0
09/11/2010
0.84
 25,770 0.86 0.86 0.83 0 0 0
08/11/2010
0.86
 25,360 0.88 0.88 0.85 1,140 0 0.0
05/11/2010
0.88
 38,420 0.85 0.88 0.85 200 0 0.0
04/11/2010
0.85
 42,440 0.85 0.86 0.85 1,700 0 0.0
03/11/2010
0.85
 24,930 0.86 0.86 0.85 0 0 0
02/11/2010
0.86
 28,610 0.87 0.87 0.86 0 0 0
01/11/2010
0.87
 31,690 0.88 0.88 0.87 300 0 0.0
29/10/2010
0.88
 42,500 0.88 0.89 0.88 0 0 0
28/10/2010
0.88
 20,180 0.88 0.88 0.87 0 0 0
27/10/2010
0.88
 56,190 0.91 0.94 0.88 0 0 0
26/10/2010
0.91
 93,080 0.87 0.91 0.89 0 0 0
25/10/2010
0.87
 38,230 0.85 0.87 0.85 0 0 0
22/10/2010
0.85
 35,520 0.86 0.88 0.83 200 0 0.0
21/10/2010
0.86
 51,840 0.86 0.89 0.86 0 0 0
20/10/2010
0.86
 76,000 0.91 0.91 0.86 0 0 0
19/10/2010
0.91
 60,960 0.94 0.94 0.89 500 0 0.0
18/10/2010
0.94
 12,310 0.94 0.94 0.92 0 0 0
15/10/2010
0.94
 32,520 0.94 0.94 0.93 0 0 0
14/10/2010
0.94
 27,770 0.94 0.97 0.94 0 0 0
13/10/2010
0.94
 40,840 0.93 0.95 0.92 0 0 0
12/10/2010
0.93
 43,760 0.94 0.94 0.92 200 0 0.0
11/10/2010
0.94
 29,760 0.95 0.96 0.94 0 0 0
08/10/2010
0.95
 62,490 0.97 0.97 0.95 0 0 0
07/10/2010
0.97
 34,510 1.00 1.00 0.97 0 0 0
06/10/2010
1.00
 39,180 0.97 1.00 0.97 0 0 0
05/10/2010
0.97
 33,070 0.95 0.97 0.94 0 0 0
04/10/2010
0.95
 103,160 1.00 1.00 0.95 0 0 0
01/10/2010
1.00
 38,830 1.00 1.01 0.99 0 0 0
30/09/2010
1.00
 60,680 1.03 1.03 1.00 0 0 0
29/09/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/09/2010
1.03
 105,020 1.01 1.03 1.02 0 0 0
28/09/2010
1.01
 77,440 1.00 1.03 1.01 0 0 0
27/09/2010
1.00
 80,190 1.00 1.03 1.00 0 0 0
24/09/2010
1.00
 69,300 1.00 1.01 0.98 0 0 0
23/09/2010
1.00
 114,850 1.00 1.01 0.98 3,500 0 0.0
22/09/2010
1.00
 63,510 1.01 1.02 1.00 0 0 0
21/09/2010
1.01
 44,480 1.02 1.03 1.00 0 0 0
20/09/2010
1.02
 91,980 1.02 1.05 1.02 0 0 0
17/09/2010
1.02
 160,620 0.98 1.02 0.98 0 0 0
16/09/2010
0.98
 57,190 0.98 0.99 0.96 0 0 0
15/09/2010
0.98
 89,070 1.00 1.00 0.98 0 0 0
14/09/2010
1.00
 38,360 0.98 1.00 0.96 0 0 0
13/09/2010
0.98
 129,570 1.01 1.02 0.96 0 0 0
10/09/2010
1.01
 269,580 1.05 1.09 1.01 0 0 0
09/09/2010
1.05
 172,080 1.00 1.05 1.00 0 0 0
08/09/2010
1.00
 116,810 1.02 1.02 0.97 0 0 0
07/09/2010
1.02
 140,560 1.05 1.07 1.01 0 0 0
06/09/2010
1.05
 175,650 1.00 1.05 1.02 0 0 0
01/09/2010
1.00
 110,930 0.99 1.01 0.98 0 0 0
31/08/2010
0.99
 106,960 0.96 1.00 0.94 0 0 0
30/08/2010
0.96
 23,370 0.92 0.96 0.95 0 0 0
27/08/2010
0.92
 60,750 0.92 0.93 0.89 500 0 0.0
26/08/2010
0.92
 74,110 0.92 0.95 0.90 0 0 0
25/08/2010
0.92
 158,980 0.96 0.96 0.92 0 0 0
24/08/2010
0.96
 137,850 1.01 1.01 0.96 0 0 0
23/08/2010
1.01
 74,320 1.02 1.02 1.00 0 0 0
20/08/2010
1.02
 99,250 1.02 1.02 1.00 0 0 0
19/08/2010
1.02
 75,030 1.02 1.05 1.02 0 0 0
18/08/2010
1.02
 105,210 1.06 1.07 1.02 0 0 0
17/08/2010
1.06
 62,860 1.10 1.10 1.06 0 0 0
16/08/2010
1.10
 139,710 1.06 1.10 1.05 0 180 -0.0
13/08/2010
1.06
 108,640 1.01 1.06 1.00 0 0 0
12/08/2010
1.01
 256,760 1.06 1.06 1.01 0 0 0
11/08/2010
1.06
 148,450 1.01 1.06 1.01 0 0 0
10/08/2010
1.01
 308,980 1.05 1.05 1.00 0 0 0
09/08/2010
1.05
 164,340 1.10 1.10 1.05 0 0 0
06/08/2010
1.10
 160,620 1.12 1.12 1.10 0 0 0
05/08/2010
1.12
 100,370 1.13 1.14 1.12 0 0 0
04/08/2010
1.13
 131,940 1.15 1.15 1.12 0 0 0
03/08/2010
1.15
 137,700 1.17 1.18 1.15 0 0 0
02/08/2010
1.17
 81,570 1.19 1.22 1.17 0 0 0
30/07/2010
1.19
 101,230 1.17 1.20 1.17 0 0 0
29/07/2010
1.17
 84,300 1.15 1.17 1.15 0 0 0
28/07/2010
1.15
 149,950 1.17 1.17 1.14 0 0 0
27/07/2010
1.17
 149,250 1.20 1.21 1.16 0 0 0
26/07/2010
1.20
 142,630 1.19 1.23 1.20 0 0 0
23/07/2010
1.19
 114,370 1.21 1.21 1.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |