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

29.20
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
(2026-03-30) 		-0.84 -2.80% 375,300 159,700 3.0
29.20
31
29.20
2 tháng
(2026-03-02) 		-2.95 -9.18% 892,100 148,100 2.7
29.20
32.15
29.20
3 tháng
(2026-01-29) 		-4.25 -12.70% 1,596,200 210,600 4.9
29.20
33.59
29.20
6 tháng
(2025-10-31) 		-4.44 -13.19% 4,327,200 -78,200 -6.0
29.20
35.89
29.20
12 tháng
(2025-05-05) 		3.01 11.48% 8,537,200 -520,400 -21.5
25.48
37.67
29.20
24 tháng
(2024-05-09) 		10.56 56.67% 20,184,100 -1,107,350 -44.4
18.57
37.67
29.20
36 tháng
(2023-05-15) 		12.14 71.19% 25,431,100 -910,050 -32.2
16.83
37.67
29.20
60 tháng
(2021-05-25) 		18.66 177.03% 28,781,200 -61,826 16.8
9.23
37.67
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2007
2.97
 13,350 2.97 2.97 2.97 0 0 0
14/11/2007
2.97
 15,880 2.85 2.97 2.82 0 0 0
13/11/2007
2.85
 20,530 2.97 2.97 2.85 0 0 0
12/11/2007
2.97
 8,310 3.06 3.08 2.97 0 0 0
09/11/2007
3.06
 22,730 3.17 3.17 3.03 0 0 0
08/11/2007
3.17
 48,530 3.03 3.17 3.14 0 0 0
07/11/2007
3.03
 19,400 2.91 3.03 2.94 1,000 0 0
06/11/2007
2.91
 38,550 3.06 3.06 2.91 0 0 0
05/11/2007
3.06
 14,340 3.14 3.20 3.06 0 0 0
02/11/2007
3.14
 19,400 3.20 3.20 3.14 0 0 0
01/11/2007
3.20
 10,880 3.20 3.32 3.20 0 0 0
31/10/2007
3.20
 20,410 3.23 3.26 3.20 0 2,000 0
30/10/2007
3.23
 26,080 3.32 3.32 3.23 0 0 0
29/10/2007
3.32
 23,130 3.35 3.35 3.29 0 0 0
26/10/2007
3.35
 14,210 3.38 3.38 3.32 0 0 0
25/10/2007
3.38
 26,660 3.44 3.56 3.38 0 0 0
24/10/2007
3.44
 33,950 3.29 3.44 3.38 0 0 0
23/10/2007
3.29
 56,100 3.38 3.38 3.26 0 15,650 0
22/10/2007
3.38
 26,850 3.44 3.47 3.38 0 0 0
19/10/2007
3.44
 28,400 3.47 3.47 3.35 0 4,840 0
18/10/2007
3.47
 55,160 3.65 3.65 3.47 0 24,720 0
17/10/2007
3.65
 63,290 3.62 3.74 3.65 15,000 0 0
16/10/2007
3.62
 67,260 3.59 3.65 3.59 650 100 0
15/10/2007
3.59
 57,430 3.53 3.62 3.56 0 0 0
12/10/2007
3.53
 76,280 3.44 3.56 3.50 0 100 0
11/10/2007
3.44
 34,750 3.53 3.53 3.38 0 3,200 0
10/10/2007
3.53
 42,800 3.53 3.59 3.50 0 0 0
09/10/2007
3.53
 112,600 3.53 3.68 3.50 13,380 0 0
08/10/2007
3.53
 77,760 3.38 3.53 3.44 0 0 0
05/10/2007
3.38
 52,520 3.29 3.38 3.20 0 0 0
04/10/2007
3.29
 46,820 3.29 3.32 3.26 3,000 0 0
03/10/2007
3.29
 39,480 3.32 3.32 3.26 0 0 0
02/10/2007
3.32
 50,060 3.32 3.38 3.26 0 0 0
01/10/2007
3.32
 78,600 3.29 3.44 3.32 0 0 0
28/09/2007
3.29
 51,810 3.32 3.32 3.29 100 0 0
27/09/2007
3.32
 21,300 3.35 3.35 3.32 0 0 0
26/09/2007
3.35
 56,200 3.29 3.41 3.26 0 0 0
25/09/2007
3.29
 96,540 3.32 3.47 3.26 0 15,000 0
24/09/2007
3.32
 39,190 3.32 3.32 3.29 0 0 0
21/09/2007
3.32
 39,260 3.35 3.35 3.26 80 0 0
20/09/2007
3.35
 42,790 3.41 3.44 3.32 0 0 0
19/09/2007
3.41
 90,020 3.26 3.41 3.32 16,180 0 0
18/09/2007
3.26
 67,670 3.29 3.29 3.23 120 0 0
17/09/2007
3.29
 54,350 3.32 3.32 3.26 0 300 0
14/09/2007
3.32
 142,580 3.23 3.38 3.08 1,000 0 0
13/09/2007
3.23
 10,600 3.38 3.38 3.23 0 0 0
12/09/2007
3.38
 80,620 3.53 3.53 3.38 0 0 0
11/09/2007
3.53
 58,330 3.38 3.53 3.50 0 0 0
10/09/2007
3.38
 80,310 3.23 3.38 3.32 0 0 0
07/09/2007
3.23
 64,110 3.08 3.23 3.23 0 1,000 0
06/09/2007
3.08
 280,860 2.95 3.08 2.81 40 5,000 0
05/09/2007
2.95
 48,080 2.82 2.95 2.95 0 10,000 0
04/09/2007
2.82
 13,560 2.69 2.82 2.82 0 0 0
31/08/2007
2.69
 6,410 2.56 2.69 2.69 0 0 0
30/08/2007
2.56
 2,530 2.44 2.56 2.56 0 0 0
29/08/2007: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
29/08/2007
2.44
 10,530 2.33 2.44 2.44 0 0 0
28/08/2007
2.33
 77,990 2.22 2.33 2.22 1,000 0 0
27/08/2007
2.22
 119,980 2.33 2.33 2.22 500 0 0
24/08/2007
2.33
 89,460 2.40 2.47 2.33 1,300 500 0
23/08/2007
2.40
 119,530 2.29 2.40 2.35 150 5,260 0
22/08/2007
2.29
 26,530 2.18 2.29 2.29 0 260 0
21/08/2007
2.18
 60,480 2.09 2.18 2.17 0 0 0
20/08/2007
2.09
 46,610 2.02 2.09 1.95 0 0 0
17/08/2007
2.02
 65,180 2.08 2.17 2.02 600 0 0
16/08/2007
2.08
 68,870 1.99 2.08 2.06 0 0 0
15/08/2007
1.99
 32,290 1.90 1.99 1.95 0 0 0
14/08/2007
1.90
 51,330 1.80 1.90 1.82 0 0 0
13/08/2007
1.80
 38,170 1.82 1.82 1.73 0 0 0
10/08/2007
1.82
 93,610 1.82 1.91 1.73 0 0 0
09/08/2007
1.82
 1,100 1.74 1.82 1.82 0 0 0
08/08/2007
1.74
 11,930 1.66 1.74 1.74 0 300 0
07/08/2007
1.66
 24,100 1.58 1.66 1.66 0 0 0
06/08/2007
1.58
 75,110 1.51 1.58 1.58 35,260 0 0
03/08/2007
1.51
 10,490 1.58 1.58 1.51 800 0 0
02/08/2007
1.58
 19,740 1.67 1.67 1.58 0 0 0
01/08/2007
1.67
 34,130 1.65 1.67 1.57 0 0 0
31/07/2007
1.65
 4,730 1.73 1.73 1.65 0 0 0
30/07/2007
1.73
 510 1.82 1.82 1.73 0 0 0
27/07/2007
1.82
 9,920 1.91 1.91 1.82 0 0 0
26/07/2007
1.91
 10,080 2.00 2.00 1.91 0 0 0
25/07/2007
2.00
 10,080 2.00 2.02 2.00 0 0 0
24/07/2007
2.00
 16,190 2.00 2.00 2.00 0 2,000 0
23/07/2007
2.00
 13,210 2.09 2.09 2.00 0 0 0
20/07/2007
2.09
 14,840 2.13 2.13 2.09 350 0 0
19/07/2007
2.13
 12,230 2.17 2.17 2.13 0 0 0
18/07/2007
2.17
 28,210 2.22 2.22 2.17 0 0 0
17/07/2007
2.22
 23,400 2.13 2.22 2.09 0 0 0
16/07/2007
2.13
 10,800 2.17 2.17 2.13 0 0 0
13/07/2007
2.17
 16,950 2.17 2.17 2.17 0 2,000 0
12/07/2007
2.17
 6,350 2.22 2.22 2.17 0 0 0
11/07/2007
2.22
 14,650 2.27 2.27 2.22 0 0 0
10/07/2007
2.27
 9,350 2.22 2.27 2.24 0 0 0
09/07/2007
2.22
 9,460 2.22 2.31 2.22 0 0 0
06/07/2007
2.22
 10,430 2.20 2.22 2.20 0 0 0
05/07/2007
2.20
 52,160 2.22 2.33 2.20 0 0 0
04/07/2007
2.22
 42,660 2.13 2.22 2.13 0 0 0
03/07/2007
2.13
 6,430 2.24 2.24 2.13 0 0 0
02/07/2007
2.24
 17,440 2.35 2.35 2.24 200 0 0
29/06/2007
2.35
 20,690 2.35 2.35 2.35 50 0 0
28/06/2007
2.35
 26,990 2.42 2.42 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |