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

28.65
0
(0%)
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)
11/05/2009
0.85
 75,000 0.85 0.87 0.84 0 6,000 0
08/05/2009
0.85
 74,780 0.87 0.88 0.84 0 0 0
07/05/2009
0.87
 160,600 0.83 0.87 0.84 0 0 0
06/05/2009
0.83
 85,200 0.87 0.87 0.83 0 0 0
05/05/2009
0.87
 102,930 0.88 0.92 0.87 0 0 0
04/05/2009
0.88
 67,920 0.84 0.88 0.88 0 0 0
29/04/2009
0.84
 33,810 0.82 0.84 0.81 0 0 0
28/04/2009
0.82
 50,460 0.81 0.82 0.79 0 0 0
27/04/2009
0.81
 56,660 0.84 0.85 0.80 2,000 0 0
24/04/2009
0.84
 31,390 0.86 0.86 0.83 0 0 0
23/04/2009
0.86
 19,580 0.88 0.88 0.85 0 0 0
22/04/2009
0.88
 68,870 0.84 0.88 0.86 5,800 0 0
21/04/2009
0.84
 73,040 0.84 0.87 0.80 0 0 0
20/04/2009
0.84
 117,150 0.88 0.88 0.84 0 0 0
17/04/2009
0.88
 209,320 0.91 0.96 0.87 2,000 0 0
16/04/2009
0.91
 124,510 0.88 0.91 0.89 0 0 0
15/04/2009
0.88
 158,820 0.91 0.91 0.88 5,700 0 0
14/04/2009
0.91
 194,020 0.96 0.96 0.91 0 5,000 0
13/04/2009
0.96
 121,860 0.91 0.96 0.95 0 0 0
10/04/2009
0.91
 137,300 0.88 0.91 0.90 0 6,940 0
09/04/2009
0.88
 198,660 0.92 0.92 0.88 0 0 0
08/04/2009
0.92
 148,460 0.97 0.97 0.92 0 6,160 0
07/04/2009
0.97
 240,950 0.96 1.00 0.92 1,060 5,610 0
03/04/2009
0.96
 251,330 0.91 0.96 0.95 0 8,000 0
02/04/2009
0.91
 216,590 0.94 0.94 0.90 0 9,500 0
01/04/2009
0.94
 133,130 0.94 0.98 0.92 0 0 0
31/03/2009
0.94
 231,650 0.90 0.94 0.93 0 2,100 0
30/03/2009
0.90
 182,790 0.86 0.90 0.88 8,000 0 0
27/03/2009
0.86
 303,380 0.82 0.86 0.84 20,500 0 0
26/03/2009
0.82
 111,040 0.80 0.83 0.81 0 0 0
25/03/2009
0.80
 104,920 0.82 0.82 0.79 100 0 0
24/03/2009
0.82
 68,780 0.78 0.82 0.80 0 0 0
23/03/2009
0.78
 30,240 0.81 0.82 0.77 150 0 0
20/03/2009
0.81
 40,120 0.84 0.84 0.81 0 0 0
19/03/2009
0.84
 66,780 0.88 0.88 0.84 0 0 0
18/03/2009
0.88
 132,010 0.84 0.88 0.86 0 0 0
17/03/2009
0.84
 73,740 0.80 0.84 0.81 1,800 0 0
16/03/2009
0.80
 17,920 0.79 0.80 0.78 0 0 0
13/03/2009
0.79
 15,730 0.78 0.81 0.79 0 0 0
12/03/2009
0.78
 69,270 0.82 0.84 0.78 0 0 0
11/03/2009
0.82
 41,460 0.78 0.82 0.82 0 0 0
10/03/2009
0.78
 32,100 0.75 0.78 0.75 0 0 0
09/03/2009
0.75
 18,890 0.74 0.76 0.74 0 0 0
06/03/2009
0.74
 21,300 0.74 0.75 0.73 0 0 0
05/03/2009
0.74
 40,090 0.72 0.74 0.72 0 0 0
04/03/2009
0.72
 12,270 0.70 0.72 0.69 0 0 0
03/03/2009
0.70
 36,950 0.72 0.72 0.69 0 0 0
02/03/2009
0.72
 12,220 0.73 0.75 0.71 0 0 0
27/02/2009
0.73
 29,990 0.71 0.73 0.71 0 0 0
26/02/2009
0.71
 43,000 0.69 0.71 0.67 0 0 0
25/02/2009
0.69
 83,910 0.66 0.69 0.67 460 0 0
24/02/2009
0.66
 16,780 0.69 0.69 0.66 0 0 0
23/02/2009
0.69
 17,090 0.73 0.74 0.69 0 0 0
20/02/2009
0.73
 28,190 0.74 0.74 0.71 0 0 0
19/02/2009
0.74
 34,170 0.74 0.77 0.71 0 0 0
18/02/2009
0.74
 31,890 0.78 0.78 0.74 0 0 0
17/02/2009
0.78
 19,070 0.80 0.80 0.77 0 0 0
16/02/2009
0.80
 6,290 0.81 0.84 0.78 0 2,500 0
13/02/2009
0.81
 12,970 0.82 0.84 0.81 0 0 0
12/02/2009
0.82
 13,230 0.83 0.85 0.82 2,000 0 0
11/02/2009
0.83
 9,200 0.87 0.87 0.83 0 0 0
10/02/2009
0.87
 15,900 0.87 0.87 0.85 0 0 0
09/02/2009
0.87
 22,470 0.83 0.87 0.85 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
0.83
 25,020 0.79 0.83 0.80 0 0 0
05/02/2009
0.79
 37,510 0.81 0.82 0.78 0 0 0
04/02/2009
0.81
 61,800 0.84 0.86 0.80 0 0 0
03/02/2009
0.84
 40,940 0.89 0.89 0.84 0 0 0
02/02/2009
0.89
 28,310 0.93 0.93 0.89 1,000 0 0
23/01/2009
0.93
 15,110 0.89 0.93 0.89 0 0 0
22/01/2009
0.89
 45,940 0.91 0.95 0.89 0 0 0
21/01/2009
0.91
 12,690 0.93 0.93 0.91 0 0 0
20/01/2009
0.93
 15,200 0.95 0.95 0.92 0 0 0
19/01/2009
0.95
 15,830 0.95 0.95 0.92 0 0 0
16/01/2009
0.95
 25,190 0.95 0.96 0.94 0 0 0
15/01/2009
0.95
 18,040 0.99 0.99 0.95 0 0 0
14/01/2009
0.99
 32,070 0.96 1.00 0.95 100 0 0
13/01/2009
0.96
 55,880 1.00 1.00 0.96 0 0 0
12/01/2009
1.00
 42,690 1.05 1.05 1.00 0 0 0
09/01/2009
1.05
 59,780 1.08 1.08 1.04 0 0 0
08/01/2009
1.08
 300,160 1.03 1.08 1.03 14,000 10,000 0
07/01/2009
1.03
 11,550 0.99 1.03 1.03 0 0 0
06/01/2009
0.99
 17,590 0.94 0.99 0.99 0 0 0
05/01/2009
0.94
 53,670 0.90 0.94 0.88 0 0 0
02/01/2009
0.90
 7,610 0.90 0.90 0.89 0 0 0
31/12/2008
0.90
 24,920 0.90 0.90 0.89 0 0 0
30/12/2008
0.90
 28,840 0.87 0.90 0.87 0 0 0
29/12/2008
0.87
 14,470 0.89 0.89 0.87 0 0 0
26/12/2008
0.89
 14,480 0.89 0.90 0.87 0 0 0
25/12/2008
0.89
 5,450 0.89 0.89 0.88 0 0 0
24/12/2008
0.89
 15,840 0.90 0.90 0.88 0 0 0
23/12/2008
0.90
 9,910 0.92 0.92 0.89 0 0 0
22/12/2008
0.92
 40,960 0.89 0.94 0.91 0 0 0
19/12/2008
0.89
 21,230 0.89 0.90 0.86 0 0 0
18/12/2008
0.89
 24,880 0.92 0.92 0.87 0 0 0
17/12/2008
0.92
 15,530 0.90 0.92 0.87 0 0 0
16/12/2008
0.90
 28,810 0.95 0.95 0.90 6,000 0 0
15/12/2008
0.95
 52,520 0.92 0.96 0.91 80 0 0
12/12/2008
0.92
 62,140 0.88 0.92 0.88 20 0 0
11/12/2008
0.88
 37,560 0.85 0.88 0.82 200 0 0
10/12/2008
0.85
 25,020 0.90 0.90 0.85 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |