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)
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
26/08/2010
0.88
 74,110 0.88 0.91 0.86 0 0 0
25/08/2010
0.88
 158,980 0.92 0.92 0.88 0 0 0
24/08/2010
0.92
 137,850 0.97 0.97 0.92 0 0 0
23/08/2010
0.97
 74,320 0.98 0.98 0.96 0 0 0
20/08/2010
0.98
 99,250 0.98 0.98 0.96 0 0 0
19/08/2010
0.98
 75,030 0.98 1.01 0.98 0 0 0
18/08/2010
0.98
 105,210 1.02 1.02 0.98 0 0 0
17/08/2010
1.02
 62,860 1.06 1.06 1.02 0 0 0
16/08/2010
1.06
 139,710 1.02 1.06 1.00 0 180 -0.0
13/08/2010
1.02
 108,640 0.97 1.02 0.96 0 0 0
12/08/2010
0.97
 256,760 1.02 1.02 0.97 0 0 0
11/08/2010
1.02
 148,450 0.97 1.02 0.97 0 0 0
10/08/2010
0.97
 308,980 1.01 1.01 0.96 0 0 0
09/08/2010
1.01
 164,340 1.05 1.06 1.00 0 0 0
06/08/2010
1.05
 160,620 1.07 1.08 1.05 0 0 0
05/08/2010
1.07
 100,370 1.09 1.09 1.07 0 0 0
04/08/2010
1.09
 131,940 1.11 1.11 1.07 0 0 0
03/08/2010
1.11
 137,700 1.12 1.13 1.11 0 0 0
02/08/2010
1.12
 81,570 1.14 1.17 1.12 0 0 0
30/07/2010
1.14
 101,230 1.12 1.15 1.13 0 0 0
29/07/2010
1.12
 84,300 1.10 1.13 1.10 0 0 0
28/07/2010
1.10
 149,950 1.12 1.13 1.09 0 0 0
27/07/2010
1.12
 149,250 1.15 1.16 1.11 0 0 0
26/07/2010
1.15
 142,630 1.14 1.18 1.15 0 0 0
23/07/2010
1.14
 114,370 1.16 1.16 1.14 0 0 0
22/07/2010
1.16
 259,840 1.22 1.22 1.16 0 0 0
21/07/2010
1.22
 939,050 1.16 1.22 1.16 0 5,000 -0.1
20/07/2010
1.16
 247,810 1.13 1.16 1.14 0 8,000 -0.1
19/07/2010
1.13
 122,210 1.13 1.15 1.13 0 3,040 -0.1

Chính sách bảo mật | Điều khoản sử dụng |