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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
1.21
 259,840 1.27 1.27 1.21 0 0 0
21/07/2010
1.27
 939,050 1.21 1.27 1.21 0 5,000 -0.1
20/07/2010
1.21
 247,810 1.18 1.21 1.19 0 8,000 -0.1
19/07/2010
1.18
 122,210 1.17 1.20 1.17 0 3,040 -0.1
16/07/2010
1.17
 216,640 1.17 1.21 1.17 0 2,960 -0.0
15/07/2010
1.17
 107,510 1.17 1.18 1.17 0 0 0
14/07/2010
1.17
 89,600 1.20 1.22 1.17 0 0 0
13/07/2010
1.20
 98,740 1.15 1.20 1.18 0 0 0
12/07/2010
1.15
 89,640 1.16 1.17 1.15 0 0 0
09/07/2010
1.16
 123,090 1.15 1.17 1.15 0 3,000 -0.0
08/07/2010
1.15
 133,580 1.15 1.17 1.14 0 4,000 -0.1
07/07/2010
1.15
 149,160 1.14 1.17 1.14 0 1,600 -0.0
06/07/2010
1.14
 140,760 1.18 1.18 1.14 0 0 0
05/07/2010
1.18
 64,430 1.17 1.20 1.17 0 0 0
02/07/2010
1.17
 141,680 1.17 1.19 1.16 0 0 0
01/07/2010
1.17
 102,670 1.16 1.17 1.15 0 0 0
30/06/2010
1.16
 171,550 1.19 1.19 1.15 4,000 2,770 0.0
29/06/2010
1.19
 152,840 1.19 1.21 1.19 2,000 0 0.0
28/06/2010
1.19
 92,640 1.20 1.21 1.19 0 0 0
25/06/2010
1.20
 213,310 1.22 1.22 1.20 4,000 0 0.1
24/06/2010
1.22
 104,540 1.25 1.25 1.21 600 0 0.0
23/06/2010
1.25
 375,850 1.20 1.25 1.19 12,000 0 0.2
22/06/2010
1.20
 149,470 1.24 1.24 1.20 0 0 0
21/06/2010
1.24
 299,920 1.22 1.25 1.24 0 3,000 -0.1
18/06/2010
1.22
 352,590 1.22 1.22 1.18 0 0 0
17/06/2010
1.22
 106,840 1.25 1.25 1.22 0 100 -0.0
16/06/2010
1.25
 216,690 1.26 1.28 1.25 0 10,000 -0.2
15/06/2010
1.26
 443,180 1.22 1.27 1.21 3,000 23,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |