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

27.05
0.05
(0.19%)
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
(2024-08-21) 		-1.60 -5.59% 793,900 62,690 1.9
27
30.40
27.05
2 tháng
(2024-07-22) 		-5.60 -17.18% 1,701,600 53,590 1.5
25.65
32.60
27.05
3 tháng
(2024-06-24) 		2.33 9.42% 3,235,300 -224,690 -11.3
24.67
32.60
27.05
6 tháng
(2024-03-25) 		6.15 29.50% 4,728,800 -363,490 -17.2
20.75
32.60
27.05
12 tháng
(2023-09-26) 		3.41 14.43% 6,694,200 -780,090 -35.0
20.75
32.60
27.05
24 tháng
(2022-10-03) 		7.86 41.05% 10,343,700 373,794 19.0
17.85
32.60
27.05
36 tháng
(2021-10-06) 		12.80 90.07% 11,825,000 782,634 48.5
13.61
32.60
27.05
60 tháng
(2019-10-17) 		21.11 358.41% 13,808,990 1,183,544 67.9
4.78
32.60
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.15
 0 11.15 11.15 11.15 0 0 0
05/02/2021
11.15
 12,900 10.96 11.15 10.67 12,900 0 0.7
04/02/2021
10.96
 7,200 10.88 11.18 10.56 2,600 0 0.1
03/02/2021
10.88
 13,700 10.56 10.88 10.46 2,800 0 0.1
02/02/2021
10.56
 1,000 10.56 10.77 10.56 100 0 0.0
01/02/2021
10.56
 2,300 10.63 11.09 10.37 2,300 0 0.1
29/01/2021
10.63
 16,800 10.35 10.73 10.33 700 0 0.0
28/01/2021
10.35
 72,500 10.14 10.77 10.10 38,000 0 1.9
27/01/2021
10.14
 26,200 9.84 10.42 9.84 25,200 0 1.2
26/01/2021
9.84
 11,700 9.82 9.93 9.82 8,100 4,500 0.2
25/01/2021
9.82
 16,500 9.19 9.82 9.19 4,700 500 0.2
22/01/2021
9.19
 11,500 9.78 9.87 9.19 0 9,000 -0.4
21/01/2021
9.78
 6,400 10.08 10.54 9.68 700 6,000 -0.2
20/01/2021
10.08
 5,900 10.08 10.10 9.42 100 3,700 -0.2
19/01/2021
10.08
 2,700 10.77 10.99 10.08 1,000 600 0.0
18/01/2021
10.77
 700 10.77 11.41 10.16 600 100 0.0
15/01/2021
10.77
 12,500 10.56 10.77 10.14 5,200 0 0.3
14/01/2021
10.56
 68,200 9.95 10.63 10.10 65,200 800 3.2
13/01/2021
9.95
 11,500 9.84 10.52 9.82 10,600 0 0.5
12/01/2021
9.84
 14,600 9.82 9.93 9.14 5,100 7,100 -0.1
11/01/2021
9.82
 3,100 10.42 10.42 9.73 0 100 -0.0
08/01/2021
10.42
 40,000 9.74 10.42 9.72 25,200 0 1.2
07/01/2021
9.74
 25,600 9.11 9.74 9.30 14,300 1,100 0.6
06/01/2021
9.11
 15,900 9.04 9.51 9.04 8,800 0 0.4
05/01/2021
9.04
 61,800 8.45 9.04 8.46 49,200 6,900 1.8
04/01/2021
8.45
 5,200 8.24 8.45 7.99 100 900 -0.0
31/12/2020
8.24
 6,760 7.88 8.24 7.94 5,440 90 0.2
30/12/2020
7.88
 6,130 7.85 8.03 7.84 2,080 0 0.1
29/12/2020
7.85
 420 8.09 8.11 7.85 0 0 0
28/12/2020
8.09
 4,010 7.84 8.09 7.39 900 10 0.0
25/12/2020
7.84
 8,230 7.65 8.03 7.82 1,400 10 0.1
24/12/2020
7.65
 9,150 7.99 8.22 7.51 850 0 0.0
23/12/2020
7.99
 750 8.04 8.43 7.92 410 0 0.0
22/12/2020
8.04
 15,240 7.52 8.04 7.52 10,240 1,000 0.4
21/12/2020
7.52
 23,280 7.03 7.52 6.97 19,240 1,400 0.6
18/12/2020
7.03
 9,450 6.76 7.03 6.89 540 4,890 -0.1
17/12/2020
6.76
 13,330 6.99 6.99 6.76 2,600 0 0.1
16/12/2020
6.99
 2,630 7.07 7.07 6.97 300 0 0.0
15/12/2020
7.07
 1,790 6.97 7.07 6.97 50 1,720 -0.1
14/12/2020
6.97
 350 7.01 7.01 6.97 0 0 0
11/12/2020
7.01
 6,730 7.08 7.08 7.01 700 3,700 -0.1
10/12/2020
7.08
 32,610 6.95 7.08 6.94 0 7,610 -0.3
09/12/2020
6.95
 10,840 6.87 6.95 6.89 300 6,900 -0.1
08/12/2020
6.87
 8,940 6.87 6.93 6.86 100 2,340 -0.1
07/12/2020
6.87
 2,950 6.97 6.97 6.78 600 1,040 -0.0
04/12/2020
6.97
 1,040 6.87 6.97 6.78 0 0 0
03/12/2020
6.87
 2,270 6.87 6.87 6.77 0 0 0
02/12/2020
6.87
 1,470 6.87 6.93 6.78 0 0 0
01/12/2020
6.87
 1,010 6.97 6.97 6.87 0 0 0
30/11/2020
6.97
 2,700 6.97 6.97 6.77 2,440 0 0.1
27/11/2020
6.97
 70 6.89 7.08 6.97 0 0 0
26/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
25/11/2020
6.89
 16,910 6.89 6.97 6.89 4,500 0 0.1
24/11/2020
6.89
 1,160 6.97 6.97 6.87 100 0 0.0
23/11/2020
6.97
 6,100 6.97 6.97 6.95 0 0 0
20/11/2020
6.97
 5,910 6.82 6.97 6.87 0 0 0
19/11/2020
6.82
 1,570 6.88 6.88 6.76 500 0 0.0
18/11/2020
6.88
 1,050 6.97 6.97 6.88 0 0 0
17/11/2020
6.97
 260 6.92 6.97 6.91 30 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/11/2020
6.92
 1,010 6.87 7.16 6.92 1,000 0 0.0
13/11/2020
6.87
 800 6.87 6.87 6.87 50 0 0.0
12/11/2020
6.87
 40 6.87 6.87 6.66 20 0 0.0
11/11/2020
6.87
 1,030 6.87 6.87 6.76 20 0 0.0
10/11/2020
6.87
 1,380 6.87 6.87 6.85 0 0 0
09/11/2020
6.87
 1,130 6.79 6.97 6.87 20 0 0.0
06/11/2020
6.79
 1,270 6.85 6.97 6.79 0 0 0
05/11/2020
6.85
 80 6.87 6.87 6.85 20 0 0.0
04/11/2020
6.87
 150 6.70 6.87 6.60 80 0 0.0
03/11/2020
6.70
 10 6.87 6.87 6.70 0 0 0
02/11/2020
6.87
 1,220 6.83 6.87 6.66 10 0 0.0
30/10/2020
6.83
 8,340 6.57 6.87 6.76 0 0 0
29/10/2020
6.57
 830 6.80 6.80 6.57 0 0 0
28/10/2020
6.80
 0 6.80 6.80 6.80 0 0 0
27/10/2020
6.80
 30 6.80 6.80 6.80 30 0 0.0
26/10/2020
6.80
 9,150 6.76 6.80 6.57 10 0 0.0
23/10/2020
6.76
 510 6.79 6.79 6.64 10 0 0.0
22/10/2020
6.79
 540 6.83 6.83 6.76 20 0 0.0
21/10/2020
6.83
 130 6.50 6.83 6.50 30 0 0.0
20/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
19/10/2020
6.50
 870 6.86 6.86 6.50 120 0 0.0
16/10/2020
6.86
 130 6.64 6.87 6.66 110 0 0.0
15/10/2020
6.64
 3,030 6.64 6.64 6.64 0 0 0
14/10/2020
6.64
 770 6.95 6.95 6.64 0 0 0
13/10/2020
6.95
 140 6.83 6.95 6.57 60 0 0.0
12/10/2020
6.83
 300 6.83 6.83 6.83 0 0 0
09/10/2020
6.83
 0 6.83 6.83 6.83 0 0 0
08/10/2020
6.83
 5,410 6.68 6.83 6.56 10 0 0.0
07/10/2020
6.68
 220 6.66 6.76 6.68 50 0 0.0
06/10/2020
6.66
 9,220 6.60 6.97 6.66 30 0 0.0
05/10/2020
6.60
 570 6.83 6.83 6.58 10 0 0.0
02/10/2020
6.83
 1,070 6.85 6.85 6.66 40 0 0.0
01/10/2020
6.85
 2,120 6.85 6.85 6.62 10 0 0.0
30/09/2020
6.85
 630 6.85 6.85 6.85 130 0 0.0
29/09/2020
6.85
 140 6.87 6.87 6.76 40 0 0.0
28/09/2020
6.87
 3,020 6.85 6.87 6.85 20 0 0.0
25/09/2020
6.85
 100 6.56 6.85 6.56 60 0 0.0
24/09/2020
6.56
 110 6.85 6.85 6.56 0 0 0
23/09/2020
6.85
 310 6.76 6.85 6.62 10 0 0.0
22/09/2020
6.76
 2,080 6.85 6.85 6.76 0 0 0
21/09/2020
6.85
 1,140 6.67 6.85 6.76 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |