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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2010
0.93
 347,180 0.93 0.97 0.91 0 0 0
06/12/2010
0.93
 141,240 0.88 0.93 0.88 0 0 0
03/12/2010
0.88
 158,820 0.85 0.88 0.87 0 0 0
02/12/2010
0.85
 120,370 0.81 0.85 0.80 0 0 0
01/12/2010
0.81
 102,700 0.81 0.85 0.79 0 0 0
30/11/2010
0.81
 74,470 0.78 0.81 0.81 0 0 0
29/11/2010
0.78
 54,250 0.77 0.78 0.76 0 0 0
26/11/2010
0.77
 41,580 0.76 0.78 0.76 0 0 0
25/11/2010
0.76
 94,280 0.73 0.77 0.75 0 4,000 -0.0
24/11/2010
0.73
 38,790 0.73 0.75 0.72 2,030 0 0.0
23/11/2010
0.73
 13,060 0.73 0.74 0.73 0 0 0
22/11/2010
0.73
 21,300 0.74 0.74 0.71 0 0 0
19/11/2010
0.74
 27,480 0.76 0.76 0.73 0 0 0
18/11/2010
0.76
 78,590 0.72 0.76 0.73 0 0 0
17/11/2010
0.72
 53,720 0.71 0.73 0.71 0 0 0
16/11/2010
0.71
 66,870 0.73 0.73 0.71 0 0 0
15/11/2010
0.73
 25,620 0.73 0.76 0.73 0 0 0
12/11/2010
0.73
 96,970 0.77 0.77 0.73 0 1,000 -0.0
11/11/2010
0.77
 47,500 0.80 0.80 0.77 200 0 0.0
10/11/2010
0.80
 26,170 0.81 0.81 0.80 0 0 0
09/11/2010
0.81
 25,770 0.83 0.83 0.80 0 0 0
08/11/2010
0.83
 25,360 0.84 0.84 0.82 1,140 0 0.0
05/11/2010
0.84
 38,420 0.81 0.84 0.82 200 0 0.0
04/11/2010
0.81
 42,440 0.81 0.83 0.81 1,700 0 0.0
03/11/2010
0.81
 24,930 0.83 0.83 0.81 0 0 0
02/11/2010
0.83
 28,610 0.83 0.83 0.83 0 0 0
01/11/2010
0.83
 31,690 0.85 0.85 0.83 300 0 0.0
29/10/2010
0.85
 42,500 0.84 0.86 0.85 0 0 0
28/10/2010
0.84
 20,180 0.84 0.85 0.83 0 0 0
27/10/2010
0.84
 56,190 0.87 0.90 0.84 0 0 0
26/10/2010
0.87
 93,080 0.83 0.87 0.86 0 0 0
25/10/2010
0.83
 38,230 0.81 0.83 0.81 0 0 0
22/10/2010
0.81
 35,520 0.83 0.84 0.80 200 0 0.0
21/10/2010
0.83
 51,840 0.83 0.86 0.83 0 0 0
20/10/2010
0.83
 76,000 0.87 0.87 0.83 0 0 0
19/10/2010
0.87
 60,960 0.90 0.90 0.86 500 0 0.0
18/10/2010
0.90
 12,310 0.90 0.91 0.88 0 0 0
15/10/2010
0.90
 32,520 0.91 0.91 0.89 0 0 0
14/10/2010
0.91
 27,770 0.90 0.93 0.90 0 0 0
13/10/2010
0.90
 40,840 0.89 0.91 0.88 0 0 0
12/10/2010
0.89
 43,760 0.91 0.91 0.88 200 0 0.0
11/10/2010
0.91
 29,760 0.91 0.92 0.90 0 0 0
08/10/2010
0.91
 62,490 0.93 0.93 0.91 0 0 0
07/10/2010
0.93
 34,510 0.96 0.96 0.93 0 0 0
06/10/2010
0.96
 39,180 0.93 0.96 0.93 0 0 0
05/10/2010
0.93
 33,070 0.91 0.93 0.90 0 0 0
04/10/2010
0.91
 103,160 0.96 0.96 0.91 0 0 0
01/10/2010
0.96
 38,830 0.96 0.97 0.95 0 0 0
30/09/2010
0.96
 60,680 0.98 0.98 0.96 0 0 0
29/09/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/09/2010
0.98
 105,020 0.97 0.99 0.98 0 0 0
28/09/2010
0.97
 77,440 0.96 0.99 0.97 0 0 0
27/09/2010
0.96
 80,190 0.96 0.99 0.96 0 0 0
24/09/2010
0.96
 69,300 0.96 0.97 0.94 0 0 0
23/09/2010
0.96
 114,850 0.96 0.97 0.94 3,500 0 0.0
22/09/2010
0.96
 63,510 0.97 0.98 0.96 0 0 0
21/09/2010
0.97
 44,480 0.98 0.99 0.96 0 0 0
20/09/2010
0.98
 91,980 0.98 1.01 0.98 0 0 0
17/09/2010
0.98
 160,620 0.94 0.98 0.94 0 0 0
16/09/2010
0.94
 57,190 0.94 0.95 0.92 0 0 0
15/09/2010
0.94
 89,070 0.96 0.96 0.94 0 0 0
14/09/2010
0.96
 38,360 0.94 0.96 0.92 0 0 0
13/09/2010
0.94
 129,570 0.97 0.98 0.92 0 0 0
10/09/2010
0.97
 269,580 1.00 1.05 0.97 0 0 0
09/09/2010
1.00
 172,080 0.96 1.00 0.96 0 0 0
08/09/2010
0.96
 116,810 0.98 0.98 0.93 0 0 0
07/09/2010
0.98
 140,560 1.00 1.02 0.97 0 0 0
06/09/2010
1.00
 175,650 0.96 1.00 0.98 0 0 0
01/09/2010
0.96
 110,930 0.95 0.97 0.94 0 0 0
31/08/2010
0.95
 106,960 0.92 0.96 0.90 0 0 0
30/08/2010
0.92
 23,370 0.88 0.92 0.92 0 0 0
27/08/2010
0.88
 60,750 0.88 0.89 0.85 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |