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)
24/07/2008
1.27
 156,570 1.28 1.32 1.25 0 0 0
23/07/2008
1.28
 60,950 1.32 1.32 1.28 0 0 0
22/07/2008
1.32
 2,010 1.36 1.36 1.32 0 0 0
21/07/2008
1.36
 136,960 1.40 1.42 1.36 0 0 0
18/07/2008
1.40
 82,570 1.36 1.40 1.40 0 0 0
17/07/2008
1.36
 5,310 1.32 1.36 1.36 0 0 0
16/07/2008
1.32
 139,180 1.28 1.32 1.25 1,000 0 0
15/07/2008
1.28
 32,410 1.25 1.28 1.28 0 30,000 0
14/07/2008
1.25
 7,590 1.22 1.25 1.25 0 0 0
11/07/2008
1.22
 1,890 1.19 1.22 1.22 0 0 0
10/07/2008
1.19
 5,200 1.16 1.19 1.19 0 0 0
09/07/2008
1.16
 1,360 1.13 1.16 1.16 0 0 0
08/07/2008
1.13
 166,640 1.09 1.13 1.07 0 2,500 0
07/07/2008
1.09
 94,410 1.13 1.16 1.09 300 1,500 0
04/07/2008
1.13
 5,270 1.09 1.13 1.13 0 0 0
03/07/2008
1.09
 56,330 1.06 1.09 1.09 0 10,000 0
02/07/2008
1.06
 62,040 1.04 1.06 1.04 0 500 0
01/07/2008
1.04
 21,510 1.01 1.04 1.04 0 0 0
30/06/2008
1.01
 79,610 0.99 1.01 0.99 0 0 0
27/06/2008
0.99
 72,180 0.96 0.99 0.94 100 0 0
26/06/2008
0.96
 98,520 0.94 0.96 0.91 500 2,000 0
25/06/2008
0.94
 16,020 0.91 0.94 0.94 0 0 0
24/06/2008
0.91
 39,780 0.89 0.91 0.91 0 0 0
23/06/2008
0.89
 52,380 0.86 0.89 0.89 0 0 0
20/06/2008
0.86
 52,170 0.84 0.86 0.83 500 0 0
19/06/2008
0.84
 63,010 0.85 0.86 0.83 0 0 0
18/06/2008
0.85
 104,860 0.87 0.88 0.85 0 3,300 0
17/06/2008
0.87
 330 0.85 0.87 0.87 0 200 0
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

Chính sách bảo mật | Điều khoản sử dụng |