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

34.70
-0.30
(-0.86%)
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)
02/04/2009
0.95
 216,590 0.98 0.98 0.94 0 9,500 0
01/04/2009
0.98
 133,130 0.98 1.02 0.96 0 0 0
31/03/2009
0.98
 231,650 0.94 0.98 0.97 0 2,100 0
30/03/2009
0.94
 182,790 0.90 0.94 0.92 8,000 0 0
27/03/2009
0.90
 303,380 0.86 0.90 0.88 20,500 0 0
26/03/2009
0.86
 111,040 0.84 0.86 0.84 0 0 0
25/03/2009
0.84
 104,920 0.85 0.85 0.82 100 0 0
24/03/2009
0.85
 68,780 0.82 0.86 0.84 0 0 0
23/03/2009
0.82
 30,240 0.84 0.85 0.80 150 0 0
20/03/2009
0.84
 40,120 0.87 0.87 0.84 0 0 0
19/03/2009
0.87
 66,780 0.91 0.91 0.87 0 0 0
18/03/2009
0.91
 132,010 0.87 0.91 0.90 0 0 0
17/03/2009
0.87
 73,740 0.84 0.88 0.84 1,800 0 0
16/03/2009
0.84
 17,920 0.82 0.84 0.82 0 0 0
13/03/2009
0.82
 15,730 0.82 0.84 0.82 0 0 0
12/03/2009
0.82
 69,270 0.86 0.87 0.82 0 0 0
11/03/2009
0.86
 41,460 0.82 0.86 0.86 0 0 0
10/03/2009
0.82
 32,100 0.78 0.82 0.78 0 0 0
09/03/2009
0.78
 18,890 0.78 0.79 0.78 0 0 0
06/03/2009
0.78
 21,300 0.78 0.78 0.76 0 0 0
05/03/2009
0.78
 40,090 0.75 0.78 0.75 0 0 0
04/03/2009
0.75
 12,270 0.73 0.75 0.72 0 0 0
03/03/2009
0.73
 36,950 0.75 0.75 0.72 0 0 0
02/03/2009
0.75
 12,220 0.76 0.78 0.74 0 0 0
27/02/2009
0.76
 29,990 0.74 0.76 0.74 0 0 0
26/02/2009
0.74
 43,000 0.72 0.74 0.69 0 0 0
25/02/2009
0.72
 83,910 0.69 0.72 0.69 460 0 0
24/02/2009
0.69
 16,780 0.72 0.72 0.69 0 0 0
23/02/2009
0.72
 17,090 0.76 0.77 0.72 0 0 0
20/02/2009
0.76
 28,190 0.77 0.77 0.74 0 0 0
19/02/2009
0.77
 34,170 0.78 0.80 0.74 0 0 0
18/02/2009
0.78
 31,890 0.82 0.82 0.78 0 0 0
17/02/2009
0.82
 19,070 0.84 0.84 0.80 0 0 0
16/02/2009
0.84
 6,290 0.84 0.87 0.82 0 2,500 0
13/02/2009
0.84
 12,970 0.86 0.88 0.84 0 0 0
12/02/2009
0.86
 13,230 0.86 0.88 0.85 2,000 0 0
11/02/2009
0.86
 9,200 0.91 0.91 0.86 0 0 0
10/02/2009
0.91
 15,900 0.91 0.91 0.88 0 0 0
09/02/2009
0.91
 22,470 0.86 0.91 0.88 0 0 0
06/02/2009: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 100/93 Giá: 12 (Volume + 93%, Ratio=0.93)
06/02/2009
0.86
 25,020 0.82 0.86 0.84 0 0 0
05/02/2009
0.82
 37,510 0.84 0.85 0.81 0 0 0
04/02/2009
0.84
 61,800 0.88 0.90 0.84 0 0 0
03/02/2009
0.88
 40,940 0.92 0.92 0.88 0 0 0
02/02/2009
0.92
 28,310 0.97 0.97 0.92 1,000 0 0
23/01/2009
0.97
 15,110 0.93 0.97 0.92 0 0 0
22/01/2009
0.93
 45,940 0.95 0.99 0.93 0 0 0
21/01/2009
0.95
 12,690 0.97 0.97 0.95 0 0 0
20/01/2009
0.97
 15,200 0.99 0.99 0.96 0 0 0
19/01/2009
0.99
 15,830 0.99 0.99 0.96 0 0 0
16/01/2009
0.99
 25,190 0.99 1.00 0.98 0 0 0
15/01/2009
0.99
 18,040 1.03 1.03 0.99 0 0 0
14/01/2009
1.03
 32,070 1.00 1.04 0.99 100 0 0
13/01/2009
1.00
 55,880 1.04 1.04 1.00 0 0 0
12/01/2009
1.04
 42,690 1.09 1.09 1.04 0 0 0
09/01/2009
1.09
 59,780 1.12 1.12 1.09 0 0 0
08/01/2009
1.12
 300,160 1.07 1.13 1.07 14,000 10,000 0
07/01/2009
1.07
 11,550 1.03 1.07 1.07 0 0 0
06/01/2009
1.03
 17,590 0.98 1.03 1.03 0 0 0
05/01/2009
0.98
 53,670 0.94 0.98 0.92 0 0 0
02/01/2009
0.94
 7,610 0.94 0.94 0.92 0 0 0
31/12/2008
0.94
 24,920 0.94 0.94 0.92 0 0 0
30/12/2008
0.94
 28,840 0.90 0.94 0.90 0 0 0
29/12/2008
0.90
 14,470 0.92 0.92 0.90 0 0 0
26/12/2008
0.92
 14,480 0.92 0.94 0.90 0 0 0
25/12/2008
0.92
 5,450 0.92 0.92 0.92 0 0 0
24/12/2008
0.92
 15,840 0.94 0.94 0.92 0 0 0
23/12/2008
0.94
 9,910 0.96 0.96 0.93 0 0 0
22/12/2008
0.96
 40,960 0.93 0.98 0.95 0 0 0
19/12/2008
0.93
 21,230 0.92 0.94 0.90 0 0 0
18/12/2008
0.92
 24,880 0.96 0.96 0.91 0 0 0
17/12/2008
0.96
 15,530 0.94 0.96 0.91 0 0 0
16/12/2008
0.94
 28,810 0.99 0.99 0.94 6,000 0 0
15/12/2008
0.99
 52,520 0.96 1.00 0.95 80 0 0
12/12/2008
0.96
 62,140 0.92 0.96 0.92 20 0 0
11/12/2008
0.92
 37,560 0.89 0.92 0.85 200 0 0
10/12/2008
0.89
 25,020 0.94 0.94 0.89 1,000 0 0
09/12/2008
0.94
 26,260 0.94 0.96 0.93 0 0 0
08/12/2008
0.94
 17,850 0.99 0.99 0.94 0 0 0
05/12/2008
0.99
 40,190 1.03 1.03 0.99 0 0 0
04/12/2008
1.03
 26,500 1.02 1.04 1.02 0 0 0
03/12/2008
1.02
 19,880 1.03 1.03 1.00 0 0 0
02/12/2008
1.03
 32,310 1.04 1.04 1.00 10,000 0 0
01/12/2008
1.04
 39,740 1.03 1.05 1.00 0 0 0
28/11/2008
1.03
 79,220 0.99 1.03 1.01 0 0 0
27/11/2008
0.99
 24,760 1.03 1.03 0.99 0 0 0
26/11/2008
1.03
 28,770 1.09 1.09 1.03 0 0 0
25/11/2008
1.09
 29,350 1.12 1.13 1.09 0 0 0
24/11/2008
1.12
 71,400 1.10 1.14 1.10 0 0 0
21/11/2008
1.10
 46,710 1.15 1.15 1.10 0 0 0
20/11/2008
1.15
 65,750 1.21 1.21 1.15 0 0 0
19/11/2008
1.21
 40,970 1.22 1.25 1.17 0 0 0
18/11/2008
1.22
 35,950 1.27 1.27 1.21 200 0 0
17/11/2008
1.27
 58,020 1.31 1.32 1.27 700 0 0
14/11/2008
1.31
 108,740 1.25 1.31 1.27 0 4,000 0
13/11/2008
1.25
 112,190 1.23 1.29 1.17 0 0 0
12/11/2008
1.23
 5,990 1.29 1.29 1.23 0 0 0
11/11/2008
1.29
 35,820 1.36 1.36 1.29 900 0 0
10/11/2008
1.36
 104,920 1.42 1.42 1.36 0 0 0
07/11/2008
1.42
 6,300 1.50 1.50 1.42 0 0 0
06/11/2008
1.50
 92,920 1.57 1.57 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |