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

31.05
-0.30
(-0.96%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2009
0.97
 139,150 0.95 0.97 0.94 0 10,000 0
14/05/2009
0.95
 51,360 0.95 0.95 0.91 0 0 0
13/05/2009
0.95
 184,510 0.93 0.95 0.92 10,000 0 0
12/05/2009
0.93
 113,590 0.88 0.93 0.88 4,000 0 0
11/05/2009
0.88
 75,000 0.88 0.91 0.88 0 6,000 0
08/05/2009
0.88
 74,780 0.91 0.91 0.88 0 0 0
07/05/2009
0.91
 160,600 0.86 0.91 0.87 0 0 0
06/05/2009
0.86
 85,200 0.91 0.91 0.86 0 0 0
05/05/2009
0.91
 102,930 0.92 0.96 0.91 0 0 0
04/05/2009
0.92
 67,920 0.88 0.92 0.92 0 0 0
29/04/2009
0.88
 33,810 0.85 0.88 0.84 0 0 0
28/04/2009
0.85
 50,460 0.84 0.85 0.82 0 0 0
27/04/2009
0.84
 56,660 0.87 0.88 0.84 2,000 0 0
24/04/2009
0.87
 31,390 0.90 0.90 0.86 0 0 0
23/04/2009
0.90
 19,580 0.92 0.92 0.88 0 0 0
22/04/2009
0.92
 68,870 0.88 0.92 0.90 5,800 0 0
21/04/2009
0.88
 73,040 0.88 0.91 0.84 0 0 0
20/04/2009
0.88
 117,150 0.92 0.92 0.88 0 0 0
17/04/2009
0.92
 209,320 0.95 1.00 0.91 2,000 0 0
16/04/2009
0.95
 124,510 0.91 0.95 0.93 0 0 0
15/04/2009
0.91
 158,820 0.95 0.95 0.91 5,700 0 0
14/04/2009
0.95
 194,020 1.00 1.00 0.95 0 5,000 0
13/04/2009
1.00
 121,860 0.95 1.00 0.99 0 0 0
10/04/2009
0.95
 137,300 0.91 0.95 0.94 0 6,940 0
09/04/2009
0.91
 198,660 0.96 0.96 0.91 0 0 0
08/04/2009
0.96
 148,460 1.01 1.01 0.96 0 6,160 0
07/04/2009
1.01
 240,950 1.00 1.04 0.96 1,060 5,610 0
03/04/2009
1.00
 251,330 0.95 1.00 0.99 0 8,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |