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% 566,400 113,000 4.2
34.65
37.40
35
2 tháng
(2025-11-28) 		-1.92 -5.20% 1,499,000 185,700 6.9
34.65
37.40
35
3 tháng
(2025-10-29) 		0.18 0.53% 2,712,600 -289,400 -10.9
34.49
37.40
35
6 tháng
(2025-07-31) 		1.82 5.49% 4,597,200 -586,700 -22.3
33.18
39.25
35
12 tháng
(2025-02-03) 		8.62 32.69% 12,501,400 -1,091,048 -37.6
24.30
39.25
35
24 tháng
(2024-02-07) 		16.10 85.16% 20,451,900 -1,820,350 -71.2
18.55
39.25
35
36 tháng
(2023-02-13) 		18.24 108.81% 24,501,200 -982,650 -30.9
16.28
39.25
35
60 tháng
(2021-02-22) 		24.33 228.03% 27,275,300 -176,826 17.3
9.62
39.25
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
1.22
 753,270 1.17 1.22 1.17 0 13,500 -0.2
11/06/2010
1.17
 108,800 1.15 1.17 1.15 100 0 0.0
10/06/2010
1.15
 54,310 1.14 1.15 1.11 0 0 0
09/06/2010
1.14
 68,780 1.15 1.16 1.12 0 2,000 -0.0
08/06/2010
1.15
 94,600 1.15 1.15 1.12 0 0 0
07/06/2010
1.15
 152,660 1.20 1.20 1.15 1,000 0 0.0
04/06/2010
1.20
 109,260 1.22 1.22 1.20 6,000 0 0.1
03/06/2010
1.22
 365,900 1.16 1.22 1.16 25,500 0 0.4
02/06/2010
1.16
 109,970 1.17 1.17 1.15 0 0 0
01/06/2010
1.17
 108,760 1.17 1.17 1.14 0 0 0
31/05/2010
1.17
 182,690 1.22 1.22 1.16 3,000 12,800 -0.2
28/05/2010
1.22
 246,380 1.16 1.22 1.18 10,000 0 0.2
27/05/2010
1.16
 129,070 1.14 1.16 1.13 120 0 0.0
26/05/2010
1.14
 150,090 1.11 1.14 1.11 0 0 0
25/05/2010
1.11
 271,360 1.06 1.11 1.07 0 0 0
24/05/2010
1.06
 374,260 1.11 1.11 1.06 300 0 0.0
21/05/2010
1.11
 164,450 1.17 1.17 1.11 0 0 0
20/05/2010
1.17
 374,030 1.17 1.17 1.11 2,000 1,150 0.0
19/05/2010
1.17
 166,060 1.22 1.22 1.17 1,000 0 0.0
18/05/2010
1.22
 217,660 1.26 1.26 1.20 4,000 0 0.1
17/05/2010
1.26
 162,480 1.31 1.31 1.25 0 0 0
14/05/2010
1.31
 253,060 1.26 1.32 1.25 2,000 0 0.0
13/05/2010
1.26
 230,740 1.24 1.28 1.22 0 0 0
12/05/2010
1.24
 423,180 1.30 1.30 1.24 0 0 0
11/05/2010
1.30
 285,650 1.36 1.37 1.30 0 0 0
10/05/2010
1.36
 423,660 1.43 1.43 1.36 0 0 0
07/05/2010
1.43
 665,110 1.45 1.52 1.38 2,650 0 0.1
06/05/2010
1.45
 600,170 1.39 1.45 1.39 0 5,000 -0.1
05/05/2010
1.39
 370,920 1.42 1.42 1.36 0 0 0
04/05/2010
1.42
 608,380 1.35 1.42 1.39 0 0 0
29/04/2010
1.35
 560,880 1.30 1.35 1.30 0 40,000 -0.8
28/04/2010
1.30
 196,520 1.32 1.35 1.30 0 0 0
27/04/2010
1.32
 247,250 1.35 1.38 1.31 0 0 0
26/04/2010
1.35
 352,600 1.28 1.35 1.31 0 0 0
22/04/2010
1.28
 351,120 1.30 1.32 1.28 3,460 0 0.1
21/04/2010
1.30
 170,370 1.29 1.35 1.29 0 0 0
20/04/2010
1.29
 430,330 1.32 1.34 1.29 5,000 0 0.1
19/04/2010
1.32
 376,780 1.37 1.37 1.31 0 2,130 -0.0
16/04/2010
1.37
 530,290 1.37 1.42 1.37 40,000 5,000 0.7
15/04/2010
1.37
 288,570 1.31 1.37 1.36 0 6,000 -0.1
14/04/2010
1.31
 322,400 1.25 1.31 1.25 0 0 0
13/04/2010
1.25
 370,520 1.31 1.35 1.25 0 0 0
12/04/2010
1.31
 428,960 1.37 1.37 1.31 3,000 4,000 -0.0
09/04/2010
1.37
 338,210 1.44 1.44 1.37 7,000 0 0.1
08/04/2010
1.44
 543,780 1.42 1.46 1.37 0 4,000 -0.1
07/04/2010
1.42
 709,420 1.42 1.49 1.38 0 0 0
06/04/2010
1.42
 1,091,670 1.42 1.49 1.39 0 0 0
05/04/2010
1.42
 599,530 1.36 1.42 1.38 0 0 0
02/04/2010
1.36
 1,641,600 1.30 1.36 1.32 0 9,910 -0.2
01/04/2010
1.30
 274,950 1.24 1.30 1.30 0 3,200 -0.1
31/03/2010
1.24
 439,550 1.18 1.24 1.24 0 0 0
30/03/2010
1.18
 352,120 1.13 1.18 1.15 0 1,930 -0.0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
29/03/2010
1.13
 251,960 1.09 1.14 1.12 0 4,000 -0.1
26/03/2010
1.09
 118,750 1.09 1.09 1.07 0 0 0
25/03/2010
1.09
 198,360 1.09 1.10 1.05 0 0 0
24/03/2010
1.09
 96,710 1.07 1.09 1.07 4,450 0 0.1
23/03/2010
1.07
 130,760 1.08 1.10 1.07 0 0 0
22/03/2010
1.08
 47,640 1.08 1.09 1.08 0 740 -0.0
19/03/2010
1.08
 53,760 1.10 1.10 1.07 0 13,260 -0.2
18/03/2010
1.10
 98,510 1.07 1.10 1.06 0 0 0
17/03/2010
1.07
 109,810 1.10 1.12 1.06 0 1,000 -0.0
16/03/2010
1.10
 133,830 1.16 1.16 1.10 3,000 0 0.1
15/03/2010
1.16
 407,200 1.10 1.16 1.12 12,000 7,200 0.1
12/03/2010
1.10
 69,600 1.10 1.10 1.09 0 0 0
11/03/2010
1.10
 173,460 1.09 1.10 1.08 0 0 0
10/03/2010
1.09
 120,690 1.11 1.12 1.09 0 0 0
09/03/2010
1.11
 87,980 1.11 1.12 1.08 0 0 0
08/03/2010
1.11
 95,830 1.09 1.13 1.09 1,000 0 0.0
05/03/2010
1.09
 306,100 1.04 1.09 1.03 2,000 0 0.0
04/03/2010
1.04
 92,180 1.03 1.05 1.03 0 0 0
03/03/2010
1.03
 38,510 1.02 1.03 1.02 0 0 0
02/03/2010
1.02
 32,300 1.03 1.03 1.01 0 0 0
01/03/2010
1.03
 80,820 1.01 1.03 1.01 0 0 0
26/02/2010
1.01
 38,510 0.99 1.01 0.99 0 0 0
25/02/2010
0.99
 9,300 0.99 1.02 0.99 0 0 0
24/02/2010
0.99
 31,400 0.98 1.00 0.97 0 0 0
23/02/2010
0.98
 34,520 1.02 1.02 0.98 0 0 0
22/02/2010
1.02
 19,610 1.02 1.04 1.02 0 0 0
12/02/2010
1.02
 32,440 1.02 1.03 1.01 0 0 0
11/02/2010
1.02
 10,250 1.00 1.02 0.97 0 0 0
10/02/2010
1.00
 24,440 0.97 1.00 0.97 0 0 0
09/02/2010
0.97
 49,350 0.97 0.99 0.97 0 0 0
08/02/2010
0.97
 33,180 0.99 1.00 0.97 0 0 0
05/02/2010
0.99
 32,990 1.02 1.02 0.98 0 0 0
04/02/2010
1.02
 66,280 0.99 1.03 0.99 0 0 0
03/02/2010
0.99
 38,130 0.99 1.01 0.99 1,800 0 0.0
02/02/2010
0.99
 40,960 1.02 1.03 0.99 0 0 0
01/02/2010
1.02
 29,550 1.02 1.03 0.99 8,000 0 0.1
29/01/2010
1.02
 60,090 1.01 1.02 0.99 0 0 0
28/01/2010
1.01
 17,310 1.03 1.05 0.99 0 0 0
27/01/2010
1.03
 74,000 1.08 1.08 1.03 0 0 0
26/01/2010
1.08
 154,330 1.03 1.08 1.05 0 0 0
25/01/2010
1.03
 68,120 1.00 1.04 1.00 0 0 0
22/01/2010
1.00
 74,580 0.95 1.00 0.95 0 0 0
21/01/2010
0.95
 80,390 0.99 1.00 0.95 1,000 0 0.0
20/01/2010
0.99
 65,100 1.03 1.05 0.99 0 0 0
19/01/2010
1.03
 99,470 1.03 1.05 1.03 4,000 0 0.1
18/01/2010
1.03
 110,670 1.09 1.09 1.03 3,000 0 0.0
15/01/2010
1.09
 37,720 1.12 1.12 1.07 0 0 0
14/01/2010
1.12
 76,950 1.12 1.14 1.12 6,880 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |