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

27.20
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
(2024-10-22) 		0.20 0.74% 446,200 93,500 2.6
27
28.15
27.20
2 tháng
(2024-09-23) 		-0.30 -1.09% 856,000 193,400 5.4
27
28.45
27.20
3 tháng
(2024-08-23) 		-1.95 -6.69% 1,693,100 199,200 5.8
27
30.40
27.20
6 tháng
(2024-05-27) 		5.05 22.80% 4,444,700 -81,200 -7.1
22.05
32.60
27.20
12 tháng
(2023-11-27) 		5.02 22.66% 6,971,800 -647,300 -31.6
20.75
32.60
27.20
24 tháng
(2022-12-02) 		8 41.64% 11,154,200 477,884 21.2
17.85
32.60
27.20
36 tháng
(2021-12-07) 		8.96 49.16% 12,269,700 773,324 41.6
17.84
32.60
27.20
60 tháng
(2019-12-18) 		21.50 377.28% 14,604,210 1,334,714 72.3
4.78
32.60
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
27.20
 12,200 27.20 27.20 27 1,300 0 0
20/11/2024
27.20
 3,700 27.25 27.35 27.10 100 0 0.0
19/11/2024
27.40
 6,500 27.20 27.40 27.05 2,300 0 0.1
18/11/2024
27.20
 3,700 27 27.50 27 100 0 0.0
15/11/2024
27.20
 7,100 27.35 27.35 26.95 0 0 0
14/11/2024
27.15
 10,700 27.35 27.35 27.10 0 0 0
13/11/2024
27.15
 17,400 27.20 27.35 27.10 200 0 0.0
12/11/2024
27.35
 16,600 27.70 27.70 27.30 200 300 -0.0
11/11/2024
27.70
 5,100 27.65 28.30 27.35 400 500 -0.0
08/11/2024
27.65
 8,800 27.20 28 27.20 2,400 500 0.1
07/11/2024
27.45
 7,500 27.50 27.50 27.30 3,600 0 0.1
06/11/2024
27.50
 15,700 26.75 27.70 26.75 0 0 0
05/11/2024
27
 36,700 27 27.60 26.70 1,500 0 0.0
04/11/2024
27
 11,500 28 28 27 500 400 0.0
01/11/2024
28
 24,000 28.15 28.15 27.70 1,000 10,500 -0.3
31/10/2024
28.15
 79,100 27.20 28.50 26.50 72,600 0 2.0
30/10/2024
28
 24,000 27 28 27 20,700 0 0.6
29/10/2024
27.50
 20,900 27.35 27.50 27.35 11,600 1,800 0.3
28/10/2024
27.40
 66,200 26.80 27.40 26.60 5,800 3,900 0.1
25/10/2024
27.20
 18,600 27.30 27.50 26.90 1,600 4,100 -0.1
24/10/2024
27.30
 13,500 27.30 27.30 26.60 700 0 0.0
23/10/2024
27.30
 28,700 26.90 27.30 26.80 2,000 7,700 -0.2
22/10/2024
27
 8,000 26.80 27.50 26.80 100 4,200 -0.1
21/10/2024
27.10
 1,900 27.25 27.25 26.80 0 1,300 -0.0
18/10/2024
27.25
 18,300 27.25 27.40 27 1,500 4,700 -0.1
17/10/2024
27.25
 14,200 26.95 27.50 26.60 2,800 1,400 0.0
16/10/2024
27.30
 12,000 27 27.30 26.80 300 0 0.0
15/10/2024
27.40
 2,400 27.60 27.60 27 500 0 0.0
14/10/2024
27.55
 2,300 27.20 27.70 27.20 500 0 0.0
11/10/2024
27.55
 8,600 27.50 27.55 27.10 500 3,000 -0.1
10/10/2024
27.50
 6,500 27.55 27.65 27 2,900 0 0.1
09/10/2024
27.50
 4,700 27.50 27.55 26.85 1,800 200 0.0
08/10/2024
27.50
 8,900 27.40 27.55 27.40 300 0 0.0
07/10/2024
27.50
 20,000 27.25 27.75 26.60 600 1,100 -0.0
04/10/2024
27.55
 4,000 27.65 27.70 27.30 1,100 600 0.0
03/10/2024
27.65
 9,800 27.70 27.80 27.40 1,700 0 0.0
02/10/2024
27.70
 14,900 27.35 27.80 27.30 2,200 0 0.1
01/10/2024
27.90
 28,000 28.40 28.50 27.40 4,000 200 0.1
30/09/2024
28.45
 86,400 27.35 29 27 50,600 0 1.4
27/09/2024
27.80
 23,300 27.70 27.90 27.45 2,800 300 0.1
26/09/2024
27.95
 46,800 27.45 28 27.15 20,300 3,000 0.5
25/09/2024
27.90
 57,300 27.25 27.90 27.25 14,800 0 0.4
24/09/2024
27.60
 14,500 26.80 28 26.80 4,100 0 0.1
23/09/2024
27.50
 25,000 26.60 27.70 26.60 2,400 0 0.1
20/09/2024
27.05
 62,300 26.60 27.05 26.45 39,100 1,300 1.0
19/09/2024
27
 72,300 26.60 27.20 26.50 10,200 8,800 0.0
18/09/2024
27
 72,700 27 27.10 26.20 31,200 400 0.8
17/09/2024
27.10
 13,000 26.15 27.10 26.10 5,900 300 0.2
16/09/2024
27
 155,500 26 27.10 25.70 1,300 109,600 -2.8
13/09/2024
27.60
 54,900 27.50 28.45 26.10 10,300 3,200 0.2
12/09/2024
27.60
 121,400 28.65 28.70 27.60 1,600 20,300 -0.5
11/09/2024
29.65
 21,800 28.90 29.65 28.75 300 19,200 -0.5
10/09/2024
29.75
 24,800 29.25 29.80 28.80 2,300 18,200 -0.5
09/09/2024
29.85
 8,000 29.45 29.85 29 0 0 0
06/09/2024
30
 22,700 29.90 30 29.40 13,300 1,400 0.4
05/09/2024
29.95
 11,900 29.20 30 29.20 2,300 0 0.1
04/09/2024
30.10
 13,700 29.15 30.40 28.80 3,200 400 0.1
30/08/2024
30.40
 73,500 29.30 30.95 29.30 54,700 0 1.6
29/08/2024
29.30
 23,100 29.20 29.30 28.80 10,100 0 0.3
28/08/2024
29
 28,100 28.60 29.15 28.45 100 0 0.0
27/08/2024
28.95
 11,400 29.10 29.20 28.50 2,100 300 0.1
26/08/2024
29
 23,200 28.10 29.20 28.10 500 2,400 -0.1
23/08/2024
29.15
 22,800 28.80 29.15 28.50 7,300 4,200 0.1
22/08/2024
29
 7,200 29.25 29.25 28.60 400 300 0.0
21/08/2024
28.60
 11,900 28.50 28.75 28.40 400 1,500 -0.0
20/08/2024
28.75
 27,000 28.60 28.75 28.50 800 2,000 -0.0
19/08/2024
28.60
 16,400 28.70 28.70 28 2,700 8,500 -0.2
16/08/2024
28.70
 52,300 27.50 28.70 27.40 41,700 3,700 1.1
15/08/2024
27.40
 8,800 26.95 27.95 26.95 3,400 0 0.1
14/08/2024
26.95
 13,300 26.30 26.95 26.25 900 4,200 -0.1
13/08/2024
26.90
 16,900 26.70 26.90 26.05 7,500 700 0.2
12/08/2024
26.80
 12,400 27.85 27.85 26.30 1,000 1,000 0.0
09/08/2024
26.80
 8,200 26.30 27 26.30 100 100 0
08/08/2024
26.75
 40,100 26.70 26.90 26 2,900 24,400 -0.6
07/08/2024
26.35
 10,700 26.30 26.45 26 0 800 -0.0
06/08/2024
26.30
 32,100 25.65 26.30 25.30 400 4,900 -0.1
05/08/2024
25.65
 50,100 27.75 27.75 25.65 2,800 14,100 -0.3
02/08/2024
27.55
 43,100 28.20 28.30 27.05 4,700 9,400 -0.1
01/08/2024
29
 40,700 28.95 29 28 2,200 0 0.1
31/07/2024
29.85
 40,900 29.85 30 28.70 22,600 0 0.7
30/07/2024
29.55
 40,000 29.05 30 28.60 2,500 1,100 0.0
29/07/2024
29.50
 52,000 29.80 29.80 28.60 2,500 1,100 0.0
26/07/2024
30
 53,700 29.70 30.50 28.45 6,200 0 0.2
25/07/2024
30
 15,500 29.15 30.90 29 600 1,700 -0.0
24/07/2024
29.90
 104,800 29 30.40 28.25 4,300 4,600 -0.0
23/07/2024
30.35
 115,900 32.60 32.70 30.35 0 1,000 -0.0
22/07/2024
32.60
 112,800 32.70 34 32 7,700 36,700 -1.0
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/07/2024
32.60
 338,300 31 32.60 31 0 141,600 -4.5
18/07/2024
30.50
 72,200 30 30.50 29 10,100 3,000 0.4
17/07/2024
30.15
 148,700 33.45 33.50 30.15 15,300 15,500 -0.0
16/07/2024
32.40
 106,700 30.80 32.55 30.80 6,600 34,000 -1.8
15/07/2024
30.45
 326,100 29.05 30.45 29.05 21,600 91,000 -4.2
12/07/2024
28.50
 42,600 28.55 28.60 28.30 2,000 2,200 -0.0
11/07/2024
28.45
 33,700 28.55 28.55 27.90 1,800 0 0.1
10/07/2024
28.55
 58,100 28.45 28.75 28.25 0 8,100 -0.5
09/07/2024
28.50
 104,300 28 28.75 27.80 200 28,300 -1.6
08/07/2024
27.90
 53,900 27.75 28.50 27.55 1,200 8,400 -0.4
05/07/2024
27.55
 67,200 26.55 28.50 26.55 0 7,300 -0.4
04/07/2024
27.15
 94,200 25 27.15 25 1,300 10,800 -0.5
03/07/2024
25.40
 15,700 25.05 25.50 25 1,700 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |