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

28.65
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2008
1.34
 82,570 1.31 1.34 1.34 0 0 0
17/07/2008
1.31
 5,310 1.27 1.31 1.31 0 0 0
16/07/2008
1.27
 139,180 1.23 1.27 1.20 1,000 0 0
15/07/2008
1.23
 32,410 1.20 1.23 1.23 0 30,000 0
14/07/2008
1.20
 7,590 1.17 1.20 1.20 0 0 0
11/07/2008
1.17
 1,890 1.14 1.17 1.17 0 0 0
10/07/2008
1.14
 5,200 1.11 1.14 1.14 0 0 0
09/07/2008
1.11
 1,360 1.08 1.11 1.11 0 0 0
08/07/2008
1.08
 166,640 1.05 1.08 1.03 0 2,500 0
07/07/2008
1.05
 94,410 1.08 1.11 1.05 300 1,500 0
04/07/2008
1.08
 5,270 1.05 1.08 1.08 0 0 0
03/07/2008
1.05
 56,330 1.02 1.05 1.05 0 10,000 0
02/07/2008
1.02
 62,040 1.00 1.02 1.00 0 500 0
01/07/2008
1.00
 21,510 0.97 1.00 1.00 0 0 0
30/06/2008
0.97
 79,610 0.95 0.97 0.95 0 0 0
27/06/2008
0.95
 72,180 0.92 0.95 0.90 100 0 0
26/06/2008
0.92
 98,520 0.90 0.92 0.87 500 2,000 0
25/06/2008
0.90
 16,020 0.87 0.90 0.90 0 0 0
24/06/2008
0.87
 39,780 0.85 0.87 0.87 0 0 0
23/06/2008
0.85
 52,380 0.83 0.85 0.85 0 0 0
20/06/2008
0.83
 52,170 0.81 0.83 0.80 500 0 0
19/06/2008
0.81
 63,010 0.82 0.83 0.80 0 0 0
18/06/2008
0.82
 104,860 0.83 0.84 0.82 0 3,300 0
17/06/2008
0.83
 330 0.82 0.83 0.83 0 200 0
16/06/2008
0.82
 4,290 0.81 0.82 0.82 0 0 0
13/06/2008
0.81
 1,910 0.80 0.81 0.81 0 0 0
12/06/2008
0.80
 2,510 0.78 0.80 0.80 0 0 0
11/06/2008
0.78
 6,460 0.77 0.78 0.78 0 0 0
10/06/2008
0.77
 26,520 0.76 0.77 0.77 0 0 0
09/06/2008
0.76
 42,060 0.77 0.78 0.76 8,550 0 0
06/06/2008
0.77
 29,260 0.78 0.78 0.77 0 0 0
05/06/2008
0.78
 14,010 0.80 0.80 0.78 0 0 0
04/06/2008
0.80
 1,020 0.81 0.81 0.80 0 0 0
03/06/2008
0.81
 10 0.82 0.82 0.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |