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)
05/04/2010
1.37
 599,530 1.30 1.37 1.33 0 0 0
02/04/2010
1.30
 1,641,600 1.24 1.30 1.26 0 9,910 -0.2
01/04/2010
1.24
 274,950 1.19 1.24 1.24 0 3,200 -0.1
31/03/2010
1.19
 439,550 1.13 1.19 1.19 0 0 0
30/03/2010
1.13
 352,120 1.09 1.13 1.10 0 1,930 -0.0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
29/03/2010
1.09
 251,960 1.05 1.09 1.08 0 4,000 -0.1
26/03/2010
1.05
 118,750 1.05 1.05 1.03 0 0 0
25/03/2010
1.05
 198,360 1.05 1.06 1.01 0 0 0
24/03/2010
1.05
 96,710 1.03 1.05 1.03 4,450 0 0.1
23/03/2010
1.03
 130,760 1.03 1.06 1.03 0 0 0
22/03/2010
1.03
 47,640 1.04 1.05 1.03 0 740 -0.0
19/03/2010
1.04
 53,760 1.05 1.06 1.03 0 13,260 -0.2
18/03/2010
1.05
 98,510 1.03 1.05 1.02 0 0 0
17/03/2010
1.03
 109,810 1.06 1.07 1.02 0 1,000 -0.0
16/03/2010
1.06
 133,830 1.11 1.11 1.06 3,000 0 0.1
15/03/2010
1.11
 407,200 1.06 1.11 1.08 12,000 7,200 0.1
12/03/2010
1.06
 69,600 1.05 1.06 1.05 0 0 0
11/03/2010
1.05
 173,460 1.05 1.06 1.03 0 0 0
10/03/2010
1.05
 120,690 1.06 1.07 1.05 0 0 0
09/03/2010
1.06
 87,980 1.06 1.07 1.04 0 0 0
08/03/2010
1.06
 95,830 1.05 1.08 1.05 1,000 0 0.0
05/03/2010
1.05
 306,100 1.00 1.05 0.99 2,000 0 0.0
04/03/2010
1.00
 92,180 0.99 1.01 0.99 0 0 0
03/03/2010
0.99
 38,510 0.98 0.99 0.98 0 0 0
02/03/2010
0.98
 32,300 0.99 0.99 0.97 0 0 0
01/03/2010
0.99
 80,820 0.97 0.99 0.97 0 0 0
26/02/2010
0.97
 38,510 0.95 0.97 0.95 0 0 0
25/02/2010
0.95
 9,300 0.95 0.98 0.95 0 0 0
24/02/2010
0.95
 31,400 0.94 0.96 0.93 0 0 0
23/02/2010
0.94
 34,520 0.98 0.98 0.94 0 0 0
22/02/2010
0.98
 19,610 0.98 1.00 0.98 0 0 0
12/02/2010
0.98
 32,440 0.98 0.99 0.97 0 0 0
11/02/2010
0.98
 10,250 0.96 0.98 0.93 0 0 0
10/02/2010
0.96
 24,440 0.93 0.96 0.93 0 0 0
09/02/2010
0.93
 49,350 0.93 0.95 0.93 0 0 0
08/02/2010
0.93
 33,180 0.95 0.96 0.93 0 0 0
05/02/2010
0.95
 32,990 0.98 0.98 0.94 0 0 0
04/02/2010
0.98
 66,280 0.95 0.99 0.95 0 0 0
03/02/2010
0.95
 38,130 0.95 0.97 0.95 1,800 0 0.0
02/02/2010
0.95
 40,960 0.98 0.99 0.95 0 0 0
01/02/2010
0.98
 29,550 0.98 0.99 0.95 8,000 0 0.1
29/01/2010
0.98
 60,090 0.97 0.98 0.95 0 0 0
28/01/2010
0.97
 17,310 0.99 1.01 0.95 0 0 0
27/01/2010
0.99
 74,000 1.03 1.03 0.99 0 0 0
26/01/2010
1.03
 154,330 0.99 1.03 1.01 0 0 0
25/01/2010
0.99
 68,120 0.96 1.00 0.96 0 0 0
22/01/2010
0.96
 74,580 0.91 0.96 0.91 0 0 0
21/01/2010
0.91
 80,390 0.95 0.96 0.91 1,000 0 0.0
20/01/2010
0.95
 65,100 0.99 1.01 0.95 0 0 0
19/01/2010
0.99
 99,470 0.99 1.01 0.99 4,000 0 0.1
18/01/2010
0.99
 110,670 1.05 1.05 0.99 3,000 0 0.0
15/01/2010
1.05
 37,720 1.07 1.07 1.03 0 0 0
14/01/2010
1.07
 76,950 1.07 1.10 1.07 6,880 0 0.1
13/01/2010
1.07
 195,580 1.03 1.07 0.99 3,320 0 0.1
12/01/2010
1.03
 101,170 1.08 1.10 1.03 6,660 0 0.1
11/01/2010
1.08
 85,140 1.12 1.12 1.06 0 0 0
08/01/2010
1.12
 164,100 1.18 1.22 1.12 0 0 0
07/01/2010
1.18
 462,830 1.12 1.18 1.10 0 10,350 -0.2
06/01/2010
1.12
 169,710 1.12 1.14 1.08 0 0 0
05/01/2010
1.12
 198,660 1.10 1.15 1.10 0 0 0
04/01/2010
1.10
 30,450 1.05 1.10 1.10 0 0 0
31/12/2009
1.05
 187,350 1.04 1.08 1.05 0 0 0
30/12/2009
1.04
 170,220 1.00 1.05 0.98 0 4,000 0
29/12/2009
1.00
 93,160 1.05 1.05 1.00 0 13,200 0
28/12/2009
1.05
 118,570 1.05 1.05 1.01 0 0 0
25/12/2009
1.05
 134,960 1.01 1.05 1.05 0 9,000 0
24/12/2009
1.01
 255,550 0.96 1.01 0.92 0 0 0
23/12/2009
0.96
 84,700 0.95 0.98 0.93 0 0 0
22/12/2009
0.95
 164,690 0.91 0.95 0.91 0 0 0
21/12/2009
0.91
 88,620 0.87 0.91 0.90 0 0 0
18/12/2009
0.87
 78,500 0.83 0.87 0.86 0 20 0
17/12/2009
0.83
 169,870 0.87 0.87 0.83 0 0 0
16/12/2009
0.87
 93,670 0.91 0.91 0.87 0 0 0
15/12/2009
0.91
 28,630 0.93 0.95 0.90 0 0 0
14/12/2009
0.93
 100,450 0.89 0.93 0.89 4,000 0 0
11/12/2009
0.89
 137,080 0.93 0.93 0.89 2,010 0 0
10/12/2009
0.93
 100,090 0.98 0.99 0.93 2,000 0 0
09/12/2009
0.98
 207,860 1.03 1.03 0.98 11,310 0 0
08/12/2009
1.03
 52,180 1.06 1.06 1.02 200 0 0
07/12/2009
1.06
 35,180 1.05 1.06 1.05 0 0 0
04/12/2009
1.05
 79,070 1.03 1.07 1.02 0 1,000 0
03/12/2009
1.03
 108,380 1.08 1.08 1.03 0 0 0
02/12/2009
1.08
 130,470 1.14 1.14 1.08 0 2,000 0
01/12/2009
1.14
 69,990 1.13 1.17 1.12 0 2,000 0
30/11/2009
1.13
 119,550 1.08 1.13 1.06 0 0 0
27/11/2009
1.08
 256,300 1.04 1.08 0.99 2,000 0 0
26/11/2009
1.04
 137,330 1.09 1.09 1.04 5,700 0 0
25/11/2009
1.09
 225,290 1.14 1.14 1.09 0 0 0
24/11/2009
1.14
 140,090 1.16 1.18 1.13 0 0 0
23/11/2009
1.16
 176,820 1.22 1.22 1.16 0 0 0
20/11/2009
1.22
 67,510 1.27 1.27 1.22 0 0 0
19/11/2009
1.27
 305,610 1.21 1.27 1.21 2,000 0 0
18/11/2009
1.21
 178,740 1.24 1.24 1.18 4,000 0 0
17/11/2009
1.24
 307,530 1.28 1.34 1.24 0 5,000 0
16/11/2009
1.28
 132,000 1.22 1.28 1.25 0 4,000 0
13/11/2009
1.22
 483,050 1.17 1.22 1.15 0 8,000 0
12/11/2009
1.17
 163,050 1.12 1.17 1.15 1,000 2,740 0
11/11/2009
1.12
 224,650 1.06 1.12 1.06 0 4,000 0
10/11/2009
1.06
 211,890 1.12 1.12 1.06 4,000 0 0
09/11/2009
1.12
 83,590 1.17 1.17 1.12 0 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |