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)
15/12/2008
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
05/11/2008
1.57
 125,230 1.56 1.61 1.56 0 100 0
04/11/2008
1.56
 77,810 1.52 1.56 1.45 100 700 0
03/11/2008
1.52
 41,320 1.46 1.52 1.39 4,500 100 0
31/10/2008
1.46
 59,230 1.40 1.46 1.40 0 0 0
30/10/2008
1.40
 41,320 1.38 1.40 1.32 0 0 0
29/10/2008
1.38
 335,110 1.46 1.52 1.38 17,830 0 0
28/10/2008
1.46
 10,760 1.53 1.53 1.46 0 0 0
27/10/2008
1.53
 1,200 1.61 1.61 1.53 0 0 0
24/10/2008
1.61
 12,540 1.69 1.69 1.61 0 0 0
23/10/2008
1.69
 57,670 1.77 1.77 1.69 0 0 0
22/10/2008
1.77
 125,560 1.69 1.77 1.68 1,000 0 0
21/10/2008
1.69
 62,220 1.61 1.69 1.65 0 0 0
20/10/2008
1.61
 184,250 1.54 1.61 1.59 0 0 0
17/10/2008
1.54
 48,210 1.51 1.55 1.45 0 2,600 0
16/10/2008
1.51
 57,770 1.50 1.51 1.43 0 0 0
15/10/2008: Cổ tức tiền mặt tỉ lệ: 9%
15/10/2008
1.50
 137,850 1.44 1.50 1.38 4,000 0 0
14/10/2008
1.44
 1,010 1.37 1.44 1.44 0 0 0
13/10/2008
1.37
 93,690 1.44 1.46 1.37 0 0 0
10/10/2008
1.44
 7,350 1.52 1.52 1.44 0 0 0
09/10/2008
1.52
 113,570 1.59 1.65 1.52 0 130 0
08/10/2008
1.59
 21,260 1.68 1.68 1.59 0 0 0
07/10/2008
1.68
 11,210 1.76 1.76 1.68 0 0 0
06/10/2008
1.76
 91,130 1.85 1.85 1.76 4,000 0 0
03/10/2008
1.85
 55,060 1.89 1.91 1.83 0 3,000 0
02/10/2008
1.89
 121,820 1.80 1.89 1.80 0 0 0
01/10/2008
1.80
 102,650 1.84 1.90 1.75 0 0 0
30/09/2008
1.84
 6,710 1.93 1.93 1.84 0 0 0
29/09/2008
1.93
 222,600 1.93 2.03 1.89 6,000 0 0
26/09/2008
1.93
 147,430 1.84 1.93 1.87 2,000 0 0
25/09/2008
1.84
 86,050 1.76 1.84 1.76 2,000 0 0
24/09/2008
1.76
 50,740 1.77 1.83 1.76 1,000 1,000 0
23/09/2008
1.77
 260,590 1.78 1.87 1.71 3,000 0 0
22/09/2008
1.78
 4,600 1.70 1.78 1.78 0 0 0
19/09/2008
1.70
 92,220 1.62 1.70 1.70 900 0 0
18/09/2008
1.62
 1,160 1.70 1.70 1.62 0 0 0
17/09/2008
1.70
 14,430 1.79 1.79 1.70 0 0 0
16/09/2008
1.79
 56,310 1.88 1.88 1.79 0 0 0
15/09/2008
1.88
 169,410 1.79 1.88 1.70 0 0 0
12/09/2008
1.79
 9,960 1.88 1.88 1.79 0 0 0
11/09/2008
1.88
 43,890 1.97 1.97 1.88 0 0 0
10/09/2008
1.97
 122,170 2.08 2.14 1.97 0 0 0
09/09/2008
2.08
 119,710 2.18 2.28 2.08 5,000 0 0
08/09/2008
2.18
 109,700 2.25 2.25 2.14 0 0 0
05/09/2008
2.25
 134,040 2.24 2.28 2.13 0 800 0
04/09/2008
2.24
 241,970 2.35 2.35 2.24 1,300 0 0
03/09/2008
2.35
 511,580 2.47 2.59 2.35 700 0 0
29/08/2008
2.47
 11,520 2.59 2.59 2.47 1,000 0 0
28/08/2008
2.59
 124,860 2.73 2.73 2.59 1,000 0 0
27/08/2008
2.73
 99,560 2.60 2.73 2.73 930 1,500 0
26/08/2008
2.60
 130,240 2.48 2.60 2.60 0 0 0
25/08/2008
2.48
 38,990 2.37 2.48 2.48 0 0 0
22/08/2008
2.37
 96,050 2.26 2.37 2.37 0 0 0
21/08/2008
2.26
 63,690 2.15 2.26 2.26 0 0 0
20/08/2008
2.15
 249,150 2.05 2.15 2.06 1,000 23,800 0
19/08/2008
2.05
 253,990 1.96 2.05 2.03 1,180 0 0
18/08/2008
1.96
 22,570 1.87 1.96 1.96 0 0 0
15/08/2008
1.87
 4,300 1.82 1.87 1.87 0 0 0
14/08/2008
1.82
 2,570 1.77 1.82 1.82 0 0 0
13/08/2008
1.77
 117,150 1.72 1.77 1.74 0 0 0
12/08/2008
1.72
 31,050 1.67 1.72 1.72 0 0 0
11/08/2008
1.67
 8,800 1.63 1.67 1.67 0 0 0
08/08/2008
1.63
 165,350 1.58 1.63 1.62 0 500 0
07/08/2008
1.58
 54,510 1.54 1.58 1.58 0 0 0
06/08/2008
1.54
 79,550 1.49 1.54 1.54 0 0 0
05/08/2008
1.49
 264,340 1.54 1.55 1.49 0 4,000 0
04/08/2008
1.54
 133,460 1.49 1.54 1.46 0 0 0
01/08/2008
1.49
 13,700 1.46 1.49 1.49 0 0 0
31/07/2008
1.46
 68,330 1.42 1.46 1.46 0 0 0
30/07/2008
1.42
 142,990 1.38 1.42 1.35 4,500 3,000 0
29/07/2008
1.38
 1,300 1.34 1.38 1.38 0 0 0
28/07/2008
1.34
 1,700 1.30 1.34 1.34 0 0 0
25/07/2008
1.30
 100,630 1.27 1.30 1.27 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |