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)
18/06/2009
1.15
 232,290 1.16 1.19 1.12 12,000 0 0
17/06/2009
1.16
 12,910 1.22 1.22 1.16 0 0 0
16/06/2009
1.22
 11,830 1.28 1.28 1.22 0 0 0
15/06/2009
1.28
 60,170 1.35 1.35 1.28 0 0 0
12/06/2009
1.35
 285,830 1.41 1.46 1.35 0 3,000 0
11/06/2009
1.41
 230,410 1.35 1.41 1.37 0 0 0
10/06/2009
1.35
 212,090 1.41 1.41 1.35 0 10,300 0
09/06/2009
1.41
 368,920 1.48 1.48 1.41 4,500 0 0
08/06/2009
1.48
 182,840 1.42 1.48 1.48 500 7,600 0
05/06/2009
1.42
 55,670 1.35 1.42 1.42 0 200 0
04/06/2009
1.35
 17,230 1.29 1.35 1.35 0 2,300 0
03/06/2009
1.29
 62,550 1.23 1.29 1.29 0 0 0
02/06/2009
1.23
 33,300 1.18 1.23 1.23 0 0 0
01/06/2009
1.18
 314,550 1.12 1.18 1.07 0 4,000 0
29/05/2009
1.12
 176,550 1.18 1.18 1.12 0 0 0
28/05/2009
1.18
 108,200 1.24 1.24 1.18 0 0 0
27/05/2009
1.24
 379,950 1.18 1.24 1.20 500 0 0
26/05/2009
1.18
 137,530 1.13 1.18 1.18 0 10,000 0
25/05/2009
1.13
 222,290 1.08 1.13 1.12 0 0 0
22/05/2009
1.08
 638,380 1.03 1.08 1.03 0 5,000 0
21/05/2009
1.03
 69,920 0.99 1.03 1.03 0 0 0
20/05/2009
0.99
 25,990 0.94 0.99 0.99 0 0 0
19/05/2009
0.94
 210,530 0.90 0.94 0.93 0 0 0
18/05/2009
0.90
 102,270 0.93 0.93 0.90 0 0 0
15/05/2009
0.93
 139,150 0.91 0.93 0.90 0 10,000 0
14/05/2009
0.91
 51,360 0.91 0.91 0.87 0 0 0
13/05/2009
0.91
 184,510 0.89 0.91 0.88 10,000 0 0
12/05/2009
0.89
 113,590 0.85 0.89 0.85 4,000 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |