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

35
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
(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)
16/06/2008
0.85
 4,290 0.84 0.85 0.85 0 0 0
13/06/2008
0.84
 1,910 0.83 0.84 0.84 0 0 0
12/06/2008
0.83
 2,510 0.82 0.83 0.83 0 0 0
11/06/2008
0.82
 6,460 0.80 0.82 0.82 0 0 0
10/06/2008
0.80
 26,520 0.79 0.80 0.80 0 0 0
09/06/2008
0.79
 42,060 0.80 0.82 0.79 8,550 0 0
06/06/2008
0.80
 29,260 0.82 0.82 0.80 0 0 0
05/06/2008
0.82
 14,010 0.83 0.83 0.82 0 0 0
04/06/2008
0.83
 1,020 0.84 0.84 0.83 0 0 0
03/06/2008
0.84
 10 0.85 0.85 0.84 0 0 0
02/06/2008
0.85
 100 0.87 0.87 0.85 0 0 0
30/05/2008
0.87
 8,620 0.88 0.88 0.87 600 0 0
29/05/2008
0.88
 0 0.88 0.88 0.88 0 0 0
28/05/2008
0.88
 0 0.88 0.88 0.88 0 0 0
27/05/2008
0.88
 0 0.88 0.88 0.88 0 0 0
26/05/2008
0.88
 6,500 0.89 0.89 0.88 0 0 0
23/05/2008
0.89
 5,590 0.91 0.91 0.89 100 0 0
22/05/2008
0.91
 6,100 0.92 0.92 0.91 0 0 0
21/05/2008
0.92
 2,480 0.93 0.93 0.92 0 0 0
20/05/2008
0.93
 8,000 0.95 0.95 0.93 0 0 0
19/05/2008
0.95
 2,830 0.97 0.97 0.95 0 0 0
16/05/2008
0.97
 51,350 0.99 0.99 0.97 100 0 0
15/05/2008
0.99
 3,360 1.01 1.01 0.99 0 0 0
14/05/2008
1.01
 2,170 1.03 1.03 1.01 0 0 0
13/05/2008
1.03
 7,570 1.04 1.04 1.03 0 0 0
12/05/2008
1.04
 10,510 1.06 1.06 1.04 0 0 0
09/05/2008
1.06
 13,100 1.08 1.08 1.06 0 0 0
08/05/2008
1.08
 7,740 1.10 1.10 1.08 0 0 0
07/05/2008
1.10
 10,940 1.12 1.12 1.10 0 0 0
06/05/2008
1.12
 15,140 1.14 1.14 1.12 0 0 0
05/05/2008
1.14
 15,320 1.16 1.16 1.14 0 0 0
29/04/2008
1.16
 56,460 1.18 1.20 1.16 0 0 0
28/04/2008
1.18
 4,910 1.16 1.18 1.18 0 0 0
25/04/2008
1.16
 26,100 1.14 1.16 1.16 0 0 0
24/04/2008
1.14
 38,380 1.12 1.14 1.14 0 0 0
23/04/2008
1.12
 47,090 1.10 1.12 1.12 0 0 0
22/04/2008
1.10
 14,390 1.08 1.10 1.10 0 0 0
21/04/2008
1.08
 47,850 1.06 1.08 1.08 0 630 0
18/04/2008
1.06
 48,630 1.04 1.06 1.03 200 2,370 0
17/04/2008
1.04
 63,830 1.03 1.04 1.01 0 0 0
16/04/2008
1.03
 26,430 1.04 1.04 1.03 0 0 0
11/04/2008
1.04
 17,350 1.06 1.06 1.04 300 0 0
10/04/2008
1.06
 114,530 1.08 1.08 1.06 43,800 1,800 0
09/04/2008
1.08
 82,190 1.06 1.08 1.06 7,100 2,000 0
08/04/2008
1.06
 97,160 1.04 1.06 1.03 1,500 2,970 0
07/04/2008
1.04
 1,760 1.03 1.04 1.04 0 10 0
04/04/2008
1.03
 820 1.02 1.03 1.03 0 10 0
03/04/2008
1.02
 1,030 1.01 1.02 1.02 0 10 0
02/04/2008
1.01
 220 1.01 1.01 1.01 0 0 0
01/04/2008
1.01
 4,700 1.00 1.01 1.01 0 0 0
31/03/2008
1.00
 1,410 0.99 1.00 0.99 0 0 0
28/03/2008
0.99
 1,490 0.99 0.99 0.99 0 0 0
27/03/2008
0.99
 14,480 0.98 0.99 0.99 0 0 0
26/03/2008
0.98
 53,870 0.99 1.01 0.97 1,000 0 0
25/03/2008
0.99
 12,250 1.04 1.04 0.99 0 0 0
24/03/2008
1.04
 23,110 1.09 1.09 1.04 3,000 0 0
21/03/2008
1.09
 41,240 1.15 1.17 1.09 2,500 0 0
20/03/2008
1.15
 24,910 1.21 1.26 1.15 3,000 0 0
19/03/2008
1.21
 28,070 1.27 1.33 1.21 0 0 0
18/03/2008
1.27
 3,020 1.34 1.34 1.27 0 0 0
17/03/2008
1.34
 14,000 1.41 1.41 1.34 500 0 0
14/03/2008
1.41
 13,330 1.46 1.46 1.40 500 0 0
13/03/2008
1.46
 19,320 1.45 1.49 1.45 0 2,210 0
12/03/2008
1.45
 74,960 1.51 1.51 1.45 500 47,790 0
11/03/2008: Cổ tức tiền mặt tỉ lệ: 6%
11/03/2008
1.51
 23,830 1.58 1.61 1.51 0 500 0
10/03/2008
1.58
 55,800 1.55 1.62 1.58 0 4,500 0
07/03/2008
1.55
 5,490 1.48 1.55 1.55 0 0 0
06/03/2008
1.48
 11,260 1.41 1.48 1.48 800 0 0
05/03/2008
1.41
 29,450 1.48 1.48 1.41 22,500 0 0
04/03/2008
1.48
 10,930 1.56 1.56 1.48 0 0 0
03/03/2008
1.56
 21,910 1.64 1.64 1.56 300 0 0
29/02/2008
1.64
 20,330 1.67 1.69 1.64 0 0 0
28/02/2008
1.67
 13,480 1.67 1.73 1.67 400 0 0
27/02/2008
1.67
 36,090 1.65 1.73 1.67 7,500 0 0
26/02/2008
1.65
 49,440 1.74 1.80 1.65 0 1,000 0
25/02/2008
1.74
 25,490 1.66 1.74 1.73 0 0 0
22/02/2008
1.66
 29,630 1.74 1.74 1.66 2,200 0 0
21/02/2008
1.74
 21,010 1.83 1.83 1.74 1,000 0 0
20/02/2008
1.83
 31,580 1.92 1.92 1.83 500 0 0
19/02/2008
1.92
 35,520 1.92 1.92 1.85 500 0 0
18/02/2008
1.92
 50,950 2.00 2.00 1.90 0 0 0
15/02/2008
2.00
 19,520 2.03 2.04 1.95 0 0 0
14/02/2008
2.03
 51,680 1.94 2.03 1.98 3,000 1,500 0
13/02/2008
1.94
 42,460 2.04 2.04 1.94 0 0 0
12/02/2008
2.04
 26,850 2.08 2.15 2.04 0 0 0
01/02/2008
2.08
 32,360 1.98 2.08 2.04 0 0 0
31/01/2008
1.98
 82,530 1.89 1.98 1.85 1,500 0 0
30/01/2008
1.89
 5,580 1.80 1.89 1.89 0 0 0
29/01/2008
1.80
 30,260 1.72 1.80 1.72 0 0 0
28/01/2008
1.72
 9,700 1.76 1.76 1.69 0 0 0
25/01/2008
1.76
 18,700 1.73 1.79 1.73 0 0 0
24/01/2008
1.73
 25,690 1.78 1.85 1.73 0 0 0
23/01/2008
1.78
 44,850 1.87 1.87 1.78 0 0 0
22/01/2008
1.87
 21,080 1.92 1.92 1.84 0 0 0
21/01/2008
1.92
 18,960 1.95 1.95 1.92 0 0 0
18/01/2008
1.95
 22,090 1.92 1.95 1.91 0 0 0
17/01/2008
1.92
 50,840 1.87 1.97 1.85 0 0 0
16/01/2008
1.87
 15,440 1.79 1.87 1.85 0 0 0
15/01/2008
1.79
 13,390 1.88 1.88 1.79 0 0 0
14/01/2008
1.88
 28,750 1.98 2.01 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |