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)
11/05/2007
1.07
 9,920 1.02 1.07 1.02 0 0 0
10/05/2007
1.02
 9,080 1.07 1.07 1.02 0 0 0
09/05/2007
1.07
 6,200 1.05 1.07 1.05 0 0 0
08/05/2007
1.05
 6,480 1.02 1.05 1.02 2,000 0 0
07/05/2007
1.02
 3,800 1.03 1.03 1.02 0 0 0
04/05/2007
1.03
 2,090 1.02 1.03 1.02 0 0 0
03/05/2007
1.02
 2,820 1.03 1.03 1.02 0 0 0
02/05/2007
1.03
 1,750 1.03 1.03 1.03 0 0 0
25/04/2007
1.03
 11,620 0.99 1.03 0.99 1,500 0 0
24/04/2007
0.99
 5,860 1.03 1.03 0.99 1,000 0 0
23/04/2007
1.03
 4,510 1.03 1.03 1.03 0 0 0
20/04/2007
1.03
 6,090 1.03 1.03 1.03 500 3,050 0
19/04/2007
1.03
 9,520 0.99 1.03 1.03 0 0 0
18/04/2007
0.99
 3,850 0.95 1.00 0.95 500 0 0
17/04/2007
0.95
 9,570 1.00 1.00 0.95 7,000 0 0
16/04/2007
1.00
 4,620 1.05 1.05 1.00 3,000 10 0
13/04/2007
1.05
 890 1.05 1.05 1.05 0 0 0
12/04/2007
1.05
 1,260 1.05 1.05 1.05 0 140 0
11/04/2007
1.05
 8,260 1.02 1.05 1.02 0 0 0
10/04/2007
1.02
 6,650 1.07 1.07 1.02 200 0 0
09/04/2007
1.07
 7,760 1.13 1.13 1.07 1,090 0 0
06/04/2007
1.13
 5,600 1.13 1.13 1.09 500 0 0
05/04/2007
1.13
 9,350 1.18 1.18 1.13 400 0 0
04/04/2007
1.18
 7,590 1.13 1.18 1.09 3,690 0 0
03/04/2007
1.13
 8,650 1.16 1.16 1.13 0 0 0
02/04/2007
1.16
 10,210 1.22 1.22 1.16 0 0 0
30/03/2007
1.22
 31,480 1.16 1.22 1.20 0 1,000 0
29/03/2007
1.16
 3,730 1.11 1.16 1.11 0 0 0
28/03/2007
1.11
 3,400 1.17 1.17 1.11 0 0 0
27/03/2007
1.17
 1,060 1.23 1.23 1.17 0 0 0
26/03/2007
1.23
 18,110 1.29 1.29 1.23 0 0 0
23/03/2007
1.29
 14,090 1.36 1.36 1.29 0 0 0
22/03/2007
1.36
 17,760 1.43 1.43 1.36 100 0 0
21/03/2007
1.43
 66,230 1.41 1.47 1.43 0 7,100 0
20/03/2007
1.41
 49,420 1.34 1.41 1.41 0 0 0
19/03/2007
1.34
 15,590 1.28 1.34 1.32 0 0 0
16/03/2007
1.28
 50,120 1.33 1.33 1.27 6,500 0 0
15/03/2007
1.33
 24,050 1.40 1.40 1.33 7,100 0 0
14/03/2007
1.40
 101,730 1.34 1.40 1.40 3,000 3,000 0
13/03/2007
1.34
 51,260 1.28 1.34 1.28 0 0 0
12/03/2007
1.28
 13,540 1.21 1.28 1.28 0 730 0
09/03/2007
1.21
 7,620 1.16 1.21 1.21 0 0 0
08/03/2007
1.16
 6,220 1.11 1.16 1.13 0 0 0
07/03/2007
1.11
 10,610 1.05 1.11 1.11 0 300 0
06/03/2007
1.05
 79,240 1.00 1.05 1.05 3,730 0 0
05/03/2007
1.00
 21,660 0.96 1.00 0.98 0 0 0
02/03/2007
0.96
 15,650 0.97 0.97 0.96 100 0 0
01/03/2007
0.97
 8,320 0.98 0.98 0.96 800 0 0
28/02/2007
0.98
 13,930 1.02 1.02 0.97 0 0 0
27/02/2007
1.02
 21,880 1.02 1.07 1.02 800 0 0
26/02/2007
1.02
 5,570 0.97 1.02 1.02 500 0 0
15/02/2007
0.97
 7,020 0.97 1.02 0.97 0 0 0
14/02/2007
0.97
 10,400 1.00 1.00 0.95 10 0 0
13/02/2007
1.00
 17,260 1.02 1.02 1.00 300 0 0
12/02/2007
1.02
 33,190 0.97 1.02 1.02 0 500 0
09/02/2007
0.97
 29,840 0.93 0.97 0.97 0 500 0
08/02/2007
0.93
 29,810 0.88 0.93 0.93 0 750 0
07/02/2007
0.88
 22,850 0.85 0.88 0.87 0 750 0
06/02/2007
0.85
 29,430 0.81 0.85 0.83 200 1,000 0
05/02/2007
0.81
 10,030 0.77 0.81 0.74 0 1,000 0
02/02/2007
0.77
 940 0.77 0.77 0.77 0 0 0
01/02/2007
0.77
 1,340 0.77 0.78 0.77 0 0 0
31/01/2007: Cổ tức tiền mặt tỉ lệ: 7%
31/01/2007
0.77
 1,540 0.76 0.79 0.77 0 0 0
30/01/2007
0.76
 3,310 0.76 0.76 0.76 0 0 0
29/01/2007
0.76
 12,710 0.79 0.79 0.76 0 0 0
26/01/2007
0.79
 20,450 0.76 0.79 0.78 0 500 0
25/01/2007
0.76
 4,900 0.72 0.76 0.76 0 0 0
24/01/2007
0.72
 18,100 0.72 0.73 0.72 50 1,500 0
23/01/2007
0.72
 10,210 0.76 0.76 0.72 500 0 0
22/01/2007
0.76
 4,100 0.80 0.80 0.76 0 0 0
19/01/2007
0.80
 14,600 0.80 0.80 0.76 300 0 0
18/01/2007
0.80
 6,600 0.80 0.80 0.80 650 0 0
17/01/2007
0.80
 5,400 0.79 0.80 0.75 1,500 0 0
16/01/2007
0.79
 18,700 0.83 0.83 0.79 0 0 0
15/01/2007
0.83
 3,310 0.87 0.87 0.83 0 0 0
12/01/2007
0.87
 5,300 0.91 0.91 0.87 0 0 0
11/01/2007
0.91
 3,740 0.91 0.91 0.91 0 100 0
10/01/2007
0.91
 50,820 0.92 0.92 0.91 1,500 0 0
09/01/2007
0.92
 79,720 0.88 0.92 0.92 0 0 0
08/01/2007
0.88
 39,040 0.84 0.88 0.88 0 0 0
05/01/2007
0.84
 71,290 0.88 0.88 0.84 0 0 0
04/01/2007
0.88
 10 0.92 0.92 0.88 0 0 0
03/01/2007
0.92
 510 0.97 0.97 0.92 0 0 0
02/01/2007
0.97
 10 1.02 1.02 0.97 0 0 0
29/12/2006
1.02
 550 1.07 1.07 1.02 0 0 0
28/12/2006
1.07
 1,500 1.13 1.13 1.07 0 0 0
27/12/2006
1.13
 12,900 1.19 1.19 1.13 0 0 0
26/12/2006
1.19
 10,060 1.25 1.25 1.19 0 0 0
25/12/2006
1.25
 2,860 1.31 1.31 1.25 0 0 0
22/12/2006
1.31
 10 1.38 1.38 1.31 0 0 0
21/12/2006
1.38
 5,560 1.45 1.45 1.38 100 0 0
20/12/2006
1.45
 14,410 1.45 1.45 1.45 160 0 0
30/11/-0001
1.10
 161,000 1.10 1.15 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |