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)
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
27/06/2007
2.42
 62,040 2.51 2.51 2.42 50 0 0
26/06/2007
2.51
 115,960 2.40 2.51 2.29 500 100 0
25/06/2007
2.40
 35,830 2.53 2.53 2.40 1,100 0 0
22/06/2007
2.53
 240,900 2.51 2.53 2.51 2,140 0 0
21/06/2007
2.51
 106,950 2.40 2.51 2.51 0 1,400 0
20/06/2007
2.40
 57,230 2.29 2.40 2.40 0 6,700 0
19/06/2007
2.29
 257,950 2.18 2.29 2.29 0 100 0
18/06/2007
2.18
 39,300 2.29 2.29 2.18 0 0 0
15/06/2007
2.29
 11,660 2.40 2.40 2.29 700 0 0
14/06/2007
2.40
 195,020 2.53 2.53 2.40 2,600 0 0
13/06/2007
2.53
 36,780 2.42 2.53 2.53 0 50 0
12/06/2007
2.42
 17,010 2.31 2.42 2.42 0 2,030 0
11/06/2007
2.31
 16,760 2.20 2.31 2.31 0 2,010 0
08/06/2007
2.20
 5,510 2.11 2.20 2.20 0 10 0
07/06/2007
2.11
 3,880 2.02 2.11 2.11 0 0 0
06/06/2007
2.02
 30,130 1.93 2.02 1.93 0 0 0
05/06/2007
1.93
 13,190 1.84 1.93 1.93 0 0 0
04/06/2007
1.84
 3,800 1.75 1.84 1.84 0 0 0
01/06/2007
1.75
 5,020 1.67 1.75 1.75 0 0 0
31/05/2007
1.67
 2,610 1.59 1.67 1.67 0 0 0
30/05/2007
1.59
 2,970 1.52 1.59 1.59 0 0 0
29/05/2007
1.52
 3,080 1.44 1.52 1.52 0 0 0
28/05/2007
1.44
 5,080 1.38 1.44 1.44 0 0 0
25/05/2007
1.38
 54,000 1.31 1.38 1.38 0 0 0
24/05/2007
1.31
 10,370 1.25 1.31 1.31 0 0 0
23/05/2007
1.25
 1,040 1.19 1.25 1.24 0 0 0
22/05/2007
1.19
 6,600 1.14 1.19 1.19 0 0 0
21/05/2007
1.14
 3,650 1.08 1.14 1.12 0 0 0
18/05/2007
1.08
 14,020 1.03 1.08 1.08 0 2,000 0
17/05/2007
1.03
 7,220 1.07 1.07 1.03 0 0 0
16/05/2007
1.07
 5,300 1.13 1.13 1.07 0 1,000 0
15/05/2007
1.13
 21,590 1.08 1.13 1.12 200 200 0
14/05/2007
1.08
 6,670 1.03 1.08 1.08 0 0 0
11/05/2007
1.03
 9,920 0.98 1.03 0.98 0 0 0
10/05/2007
0.98
 9,080 1.03 1.03 0.98 0 0 0
09/05/2007
1.03
 6,200 1.01 1.03 1.01 0 0 0
08/05/2007
1.01
 6,480 0.97 1.01 0.97 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |