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

28
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2008
0.82
 100 0.83 0.83 0.82 0 0 0
30/05/2008
0.83
 8,620 0.84 0.84 0.83 600 0 0
29/05/2008
0.84
 0 0.84 0.84 0.84 0 0 0
28/05/2008
0.84
 0 0.84 0.84 0.84 0 0 0
27/05/2008
0.84
 0 0.84 0.84 0.84 0 0 0
26/05/2008
0.84
 6,500 0.86 0.86 0.84 0 0 0
23/05/2008
0.86
 5,590 0.87 0.87 0.86 100 0 0
22/05/2008
0.87
 6,100 0.88 0.88 0.87 0 0 0
21/05/2008
0.88
 2,480 0.89 0.89 0.88 0 0 0
20/05/2008
0.89
 8,000 0.91 0.91 0.89 0 0 0
19/05/2008
0.91
 2,830 0.93 0.93 0.91 0 0 0
16/05/2008
0.93
 51,350 0.95 0.95 0.93 100 0 0
15/05/2008
0.95
 3,360 0.97 0.97 0.95 0 0 0
14/05/2008
0.97
 2,170 0.98 0.98 0.97 0 0 0
13/05/2008
0.98
 7,570 1.00 1.00 0.98 0 0 0
12/05/2008
1.00
 10,510 1.02 1.02 1.00 0 0 0
09/05/2008
1.02
 13,100 1.04 1.04 1.02 0 0 0
08/05/2008
1.04
 7,740 1.06 1.06 1.04 0 0 0
07/05/2008
1.06
 10,940 1.08 1.08 1.06 0 0 0
06/05/2008
1.08
 15,140 1.09 1.09 1.08 0 0 0
05/05/2008
1.09
 15,320 1.11 1.11 1.09 0 0 0
29/04/2008
1.11
 56,460 1.13 1.15 1.11 0 0 0
28/04/2008
1.13
 4,910 1.11 1.13 1.13 0 0 0
25/04/2008
1.11
 26,100 1.09 1.11 1.11 0 0 0
24/04/2008
1.09
 38,380 1.08 1.09 1.09 0 0 0
23/04/2008
1.08
 47,090 1.06 1.08 1.08 0 0 0
22/04/2008
1.06
 14,390 1.04 1.06 1.06 0 0 0
21/04/2008
1.04
 47,850 1.02 1.04 1.04 0 630 0
18/04/2008
1.02
 48,630 1.00 1.02 0.98 200 2,370 0
17/04/2008
1.00
 63,830 0.98 1.00 0.97 0 0 0
16/04/2008
0.98
 26,430 1.00 1.00 0.98 0 0 0
11/04/2008
1.00
 17,350 1.02 1.02 1.00 300 0 0
10/04/2008
1.02
 114,530 1.04 1.04 1.02 43,800 1,800 0
09/04/2008
1.04
 82,190 1.02 1.04 1.02 7,100 2,000 0
08/04/2008
1.02
 97,160 1.00 1.02 0.98 1,500 2,970 0
07/04/2008
1.00
 1,760 0.98 1.00 1.00 0 10 0
04/04/2008
0.98
 820 0.98 0.98 0.98 0 10 0
03/04/2008
0.98
 1,030 0.97 0.98 0.98 0 10 0
02/04/2008
0.97
 220 0.97 0.97 0.97 0 0 0
01/04/2008
0.97
 4,700 0.96 0.97 0.97 0 0 0
31/03/2008
0.96
 1,410 0.95 0.96 0.95 0 0 0
28/03/2008
0.95
 1,490 0.95 0.95 0.95 0 0 0
27/03/2008
0.95
 14,480 0.94 0.95 0.95 0 0 0
26/03/2008
0.94
 53,870 0.95 0.97 0.93 1,000 0 0
25/03/2008
0.95
 12,250 1.00 1.00 0.95 0 0 0
24/03/2008
1.00
 23,110 1.05 1.05 1.00 3,000 0 0
21/03/2008
1.05
 41,240 1.11 1.12 1.05 2,500 0 0
20/03/2008
1.11
 24,910 1.16 1.21 1.11 3,000 0 0
19/03/2008
1.16
 28,070 1.22 1.28 1.16 0 0 0
18/03/2008
1.22
 3,020 1.28 1.28 1.22 0 0 0
17/03/2008
1.28
 14,000 1.35 1.35 1.28 500 0 0
14/03/2008
1.35
 13,330 1.40 1.40 1.34 500 0 0
13/03/2008
1.40
 19,320 1.39 1.43 1.39 0 2,210 0
12/03/2008
1.39
 74,960 1.45 1.45 1.39 500 47,790 0
11/03/2008: Cổ tức tiền mặt tỉ lệ: 6%
11/03/2008
1.45
 23,830 1.52 1.55 1.45 0 500 0
10/03/2008
1.52
 55,800 1.48 1.55 1.51 0 4,500 0
07/03/2008
1.48
 5,490 1.42 1.48 1.48 0 0 0
06/03/2008
1.42
 11,260 1.35 1.42 1.42 800 0 0
05/03/2008
1.35
 29,450 1.42 1.42 1.35 22,500 0 0
04/03/2008
1.42
 10,930 1.49 1.49 1.42 0 0 0
03/03/2008
1.49
 21,910 1.57 1.57 1.49 300 0 0
29/02/2008
1.57
 20,330 1.60 1.62 1.57 0 0 0
28/02/2008
1.60
 13,480 1.60 1.66 1.60 400 0 0
27/02/2008
1.60
 36,090 1.58 1.66 1.60 7,500 0 0
26/02/2008
1.58
 49,440 1.67 1.73 1.58 0 1,000 0
25/02/2008
1.67
 25,490 1.59 1.67 1.66 0 0 0
22/02/2008
1.59
 29,630 1.67 1.67 1.59 2,200 0 0
21/02/2008
1.67
 21,010 1.76 1.76 1.67 1,000 0 0
20/02/2008
1.76
 31,580 1.84 1.84 1.76 500 0 0
19/02/2008
1.84
 35,520 1.84 1.84 1.78 500 0 0
18/02/2008
1.84
 50,950 1.92 1.92 1.82 0 0 0
15/02/2008
1.92
 19,520 1.95 1.96 1.87 0 0 0
14/02/2008
1.95
 51,680 1.86 1.95 1.90 3,000 1,500 0
13/02/2008
1.86
 42,460 1.96 1.96 1.86 0 0 0
12/02/2008
1.96
 26,850 1.99 2.06 1.96 0 0 0
01/02/2008
1.99
 32,360 1.90 1.99 1.96 0 0 0
31/01/2008
1.90
 82,530 1.81 1.90 1.78 1,500 0 0
30/01/2008
1.81
 5,580 1.73 1.81 1.81 0 0 0
29/01/2008
1.73
 30,260 1.65 1.73 1.65 0 0 0
28/01/2008
1.65
 9,700 1.69 1.69 1.63 0 0 0
25/01/2008
1.69
 18,700 1.66 1.72 1.66 0 0 0
24/01/2008
1.66
 25,690 1.71 1.78 1.66 0 0 0
23/01/2008
1.71
 44,850 1.80 1.80 1.71 0 0 0
22/01/2008
1.80
 21,080 1.84 1.84 1.76 0 0 0
21/01/2008
1.84
 18,960 1.87 1.87 1.84 0 0 0
18/01/2008
1.87
 22,090 1.84 1.87 1.83 0 0 0
17/01/2008
1.84
 50,840 1.80 1.89 1.78 0 0 0
16/01/2008
1.80
 15,440 1.71 1.80 1.78 0 0 0
15/01/2008
1.71
 13,390 1.80 1.80 1.71 0 0 0
14/01/2008
1.80
 28,750 1.90 1.93 1.80 0 0 0
11/01/2008
1.90
 34,540 1.98 2.05 1.90 0 0 0
10/01/2008
1.98
 18,520 2.08 2.08 1.98 0 1,500 0
09/01/2008
2.08
 11,220 2.17 2.17 2.08 0 0 0
08/01/2008
2.17
 23,670 2.13 2.19 2.13 0 0 0
07/01/2008
2.13
 18,300 2.24 2.24 2.13 0 0 0
04/01/2008
2.24
 19,250 2.29 2.29 2.22 0 0 0
03/01/2008
2.29
 15,180 2.33 2.33 2.28 0 0 0
02/01/2008
2.33
 22,680 2.34 2.38 2.33 0 0 0
28/12/2007
2.34
 10,140 2.37 2.37 2.34 0 0 0
27/12/2007
2.37
 16,390 2.38 2.41 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |