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

27.95
0.15
(0.54%)
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
(2026-08-12) 		0.85 3.11% 357,400 65,900 0
27
28.20
27.80
2 tháng
(2026-07-13) 		-0.75 -2.59% 718,400 159,000 0
27
28.95
27.80
3 tháng
(2026-06-15) 		0.20 0.71% 936,100 257,800 0
27
29.50
27.80
6 tháng
(2026-03-16) 		-1.65 -5.52% 1,957,400 559,400 3.2
27
31
27.80
12 tháng
(2025-09-16) 		-6.07 -17.70% 6,288,000 296,200 -6.8
27
35.89
27.80
24 tháng
(2024-09-23) 		4.61 19.53% 17,678,600 -396,350 -30.2
23.16
37.67
27.80
36 tháng
(2023-09-27) 		8.22 41.16% 24,392,600 -1,249,150 -67.5
17.80
37.67
27.80
60 tháng
(2021-10-07) 		16.03 131.76% 29,554,000 336,874 17.1
11.68
37.67
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/05/2007
0.97
 3,800 0.99 0.99 0.97 0 0 0
04/05/2007
0.99
 2,090 0.97 0.99 0.98 0 0 0
03/05/2007
0.97
 2,820 0.99 0.99 0.97 0 0 0
02/05/2007
0.99
 1,750 0.99 0.99 0.99 0 0 0
25/04/2007
0.99
 11,620 0.95 0.99 0.95 1,500 0 0
24/04/2007
0.95
 5,860 0.99 0.99 0.95 1,000 0 0
23/04/2007
0.99
 4,510 0.99 0.99 0.99 0 0 0
20/04/2007
0.99
 6,090 0.99 0.99 0.99 500 3,050 0
19/04/2007
0.99
 9,520 0.95 0.99 0.99 0 0 0
18/04/2007
0.95
 3,850 0.91 0.96 0.91 500 0 0
17/04/2007
0.91
 9,570 0.96 0.96 0.91 7,000 0 0
16/04/2007
0.96
 4,620 1.01 1.01 0.96 3,000 10 0
13/04/2007
1.01
 890 1.01 1.01 1.01 0 0 0
12/04/2007
1.01
 1,260 1.01 1.01 1.01 0 140 0
11/04/2007
1.01
 8,260 0.98 1.01 0.98 0 0 0
10/04/2007
0.98
 6,650 1.03 1.03 0.98 200 0 0
09/04/2007
1.03
 7,760 1.08 1.08 1.03 1,090 0 0
06/04/2007
1.08
 5,600 1.08 1.08 1.05 500 0 0
05/04/2007
1.08
 9,350 1.14 1.14 1.08 400 0 0
04/04/2007
1.14
 7,590 1.08 1.14 1.04 3,690 0 0
03/04/2007
1.08
 8,650 1.12 1.12 1.08 0 0 0
02/04/2007
1.12
 10,210 1.17 1.17 1.11 0 0 0
30/03/2007
1.17
 31,480 1.12 1.17 1.16 0 1,000 0
29/03/2007
1.12
 3,730 1.06 1.12 1.06 0 0 0
28/03/2007
1.06
 3,400 1.12 1.12 1.06 0 0 0
27/03/2007
1.12
 1,060 1.18 1.18 1.12 0 0 0
26/03/2007
1.18
 18,110 1.24 1.24 1.18 0 0 0
23/03/2007
1.24
 14,090 1.30 1.30 1.24 0 0 0
22/03/2007
1.30
 17,760 1.37 1.37 1.30 100 0 0
21/03/2007
1.37
 66,230 1.35 1.42 1.37 0 7,100 0
20/03/2007
1.35
 49,420 1.29 1.35 1.35 0 0 0
19/03/2007
1.29
 15,590 1.23 1.29 1.26 0 0 0
16/03/2007
1.23
 50,120 1.28 1.28 1.22 6,500 0 0
15/03/2007
1.28
 24,050 1.34 1.34 1.28 7,100 0 0
14/03/2007
1.34
 101,730 1.28 1.34 1.34 3,000 3,000 0
13/03/2007
1.28
 51,260 1.22 1.28 1.23 0 0 0
12/03/2007
1.22
 13,540 1.17 1.22 1.22 0 730 0
09/03/2007
1.17
 7,620 1.11 1.17 1.17 0 0 0
08/03/2007
1.11
 6,220 1.06 1.11 1.08 0 0 0
07/03/2007
1.06
 10,610 1.01 1.06 1.06 0 300 0
06/03/2007
1.01
 79,240 0.96 1.01 1.01 3,730 0 0
05/03/2007
0.96
 21,660 0.92 0.96 0.94 0 0 0
02/03/2007
0.92
 15,650 0.93 0.93 0.92 100 0 0
01/03/2007
0.93
 8,320 0.94 0.94 0.92 800 0 0
28/02/2007
0.94
 13,930 0.97 0.97 0.93 0 0 0
27/02/2007
0.97
 21,880 0.98 1.03 0.97 800 0 0
26/02/2007
0.98
 5,570 0.93 0.98 0.97 500 0 0
15/02/2007
0.93
 7,020 0.93 0.97 0.93 0 0 0
14/02/2007
0.93
 10,400 0.96 0.96 0.91 10 0 0
13/02/2007
0.96
 17,260 0.97 0.97 0.96 300 0 0
12/02/2007
0.97
 33,190 0.93 0.97 0.97 0 500 0
09/02/2007
0.93
 29,840 0.89 0.93 0.93 0 500 0
08/02/2007
0.89
 29,810 0.85 0.89 0.89 0 750 0
07/02/2007
0.85
 22,850 0.81 0.85 0.83 0 750 0
06/02/2007
0.81
 29,430 0.78 0.81 0.79 200 1,000 0
05/02/2007
0.78
 10,030 0.74 0.78 0.71 0 1,000 0
02/02/2007
0.74
 940 0.74 0.74 0.74 0 0 0
01/02/2007
0.74
 1,340 0.74 0.75 0.74 0 0 0
31/01/2007: Cổ tức tiền mặt tỉ lệ: 7%
31/01/2007
0.74
 1,540 0.73 0.76 0.74 0 0 0
30/01/2007
0.73
 3,310 0.73 0.73 0.73 0 0 0
29/01/2007
0.73
 12,710 0.76 0.76 0.73 0 0 0
26/01/2007
0.76
 20,450 0.73 0.76 0.75 0 500 0
25/01/2007
0.73
 4,900 0.69 0.73 0.73 0 0 0
24/01/2007
0.69
 18,100 0.69 0.70 0.69 50 1,500 0
23/01/2007
0.69
 10,210 0.73 0.73 0.69 500 0 0
22/01/2007
0.73
 4,100 0.77 0.77 0.73 0 0 0
19/01/2007
0.77
 14,600 0.77 0.77 0.73 300 0 0
18/01/2007
0.77
 6,600 0.77 0.77 0.76 650 0 0
17/01/2007
0.77
 5,400 0.76 0.77 0.72 1,500 0 0
16/01/2007
0.76
 18,700 0.80 0.80 0.76 0 0 0
15/01/2007
0.80
 3,310 0.83 0.83 0.80 0 0 0
12/01/2007
0.83
 5,300 0.87 0.87 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |