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

27
-0.20
(-0.74%)
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
(2024-10-23) 		-0.30 -1.10% 460,400 97,900 2.7
27
28.15
27
2 tháng
(2024-09-23) 		-0.50 -1.82% 878,200 193,700 5.4
27
28.45
27
3 tháng
(2024-08-26) 		-2 -6.90% 1,692,500 196,400 5.7
27
30.40
27
6 tháng
(2024-05-27) 		4.85 21.90% 4,466,900 -80,900 -7.1
22.05
32.60
27
12 tháng
(2023-11-28) 		4.68 20.98% 6,989,900 -647,500 -31.6
20.75
32.60
27
24 tháng
(2022-12-05) 		7.91 41.43% 11,161,600 468,084 20.8
17.85
32.60
27
36 tháng
(2021-12-08) 		8.94 49.51% 12,290,300 772,124 41.4
17.84
32.60
27
60 tháng
(2019-12-19) 		21.49 389.62% 14,626,290 1,334,894 72.3
4.78
32.60
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
6.67
 130 6.85 6.85 6.67 0 0 0
17/09/2020
6.85
 180 6.87 6.87 6.68 30 0 0.0
16/09/2020
6.87
 150 6.83 6.87 6.76 20 0 0.0
15/09/2020
6.83
 1,060 6.76 6.87 6.72 0 0 0
14/09/2020
6.76
 290 6.87 6.87 6.76 210 0 0.0
11/09/2020
6.87
 80 6.87 6.87 6.76 30 0 0.0
10/09/2020
6.87
 100 6.87 6.87 6.68 0 0 0
09/09/2020
6.87
 500 6.87 6.87 6.87 0 0 0
08/09/2020
6.87
 1,050 6.64 6.87 6.56 10 0 0.0
07/09/2020
6.64
 3,560 6.64 6.66 6.48 0 0 0
04/09/2020
6.64
 120 6.90 6.90 6.64 0 0 0
03/09/2020
6.90
 2,210 6.87 6.90 6.87 0 0 0
01/09/2020
6.87
 1,240 6.87 6.87 6.70 0 0 0
31/08/2020
6.87
 7,390 6.76 7.05 6.62 10 0 0.0
28/08/2020
6.76
 1,040 6.81 6.81 6.64 40 0 0.0
27/08/2020
6.81
 340 6.64 6.83 6.64 50 0 0.0
26/08/2020
6.64
 1,530 6.48 6.64 6.50 10 0 0.0
25/08/2020
6.48
 1,020 6.62 6.64 6.48 0 0 0
24/08/2020
6.62
 660 6.46 6.62 6.46 60 0 0.0
21/08/2020
6.46
 1,420 6.42 6.62 6.26 0 0 0
20/08/2020
6.42
 540 6.19 6.42 6.19 10 0 0.0
19/08/2020
6.19
 1,630 6.36 6.36 6.19 0 0 0
18/08/2020
6.36
 1,280 6.11 6.36 6.11 60 0 0.0
17/08/2020
6.11
 13,650 6.14 6.46 6.10 60 0 0.0
14/08/2020
6.14
 0 6.14 6.14 6.14 0 0 0
13/08/2020
6.14
 1,170 6.08 6.14 6.06 10 0 0.0
12/08/2020
6.08
 1,320 6.12 6.12 6.08 0 0 0
11/08/2020
6.12
 3,500 6.10 6.16 6.11 0 0 0
10/08/2020
6.10
 2,470 6.08 6.20 6.10 0 0 0
07/08/2020
6.08
 4,000 6.16 6.16 6.08 0 0 0
06/08/2020
6.16
 0 6.16 6.16 6.16 0 0 0
05/08/2020
6.16
 4,610 6.08 6.16 6.06 20 0 0.0
04/08/2020
6.08
 13,390 6.46 6.46 6.06 250 0 0.0
03/08/2020
6.46
 2,030 6.16 6.46 6.06 230 0 0.0
31/07/2020
6.16
 1,770 6.16 6.16 6.08 0 0 0
30/07/2020
6.16
 5,180 6.09 6.24 6.09 20 0 0.0
29/07/2020
6.09
 1,580 6.12 6.12 6.06 20 0 0.0
28/07/2020
6.12
 2,160 6.12 6.12 6.06 0 0 0
27/07/2020
6.12
 18,050 6.16 6.16 5.94 40 0 0.0
24/07/2020
6.16
 21,420 6.08 6.16 5.86 10 0 0.0
23/07/2020
6.08
 2,250 6.09 6.24 6.06 10 0 0.0
22/07/2020
6.09
 380 6.45 6.45 6.09 300 0 0.0
21/07/2020
6.45
 50 6.22 6.45 6.45 50 0 0.0
20/07/2020
6.22
 3,640 6.24 6.54 6.22 2,730 0 0.1
17/07/2020
6.24
 3,470 6.22 6.24 6.16 700 0 0.0
16/07/2020
6.22
 790 6.13 6.22 6.13 110 0 0.0
15/07/2020
6.13
 1,960 6.16 6.24 6.13 950 0 0.0
14/07/2020
6.16
 4,510 6.08 6.16 6.09 1,570 0 0.0
13/07/2020
6.08
 3,560 6.24 6.24 6.08 2,000 0 0.1
10/07/2020
6.24
 4,040 6.24 6.24 6.06 0 0 0
09/07/2020
6.24
 7,310 6.12 6.34 5.80 30 0 0.0
08/07/2020
6.12
 270 6.04 6.15 5.77 30 0 0.0
07/07/2020
6.04
 5,060 5.94 6.04 5.76 2,910 0 0.1
06/07/2020
5.94
 8,470 5.76 6.06 5.76 6,980 0 0.2
03/07/2020
5.76
 6,710 5.60 5.84 5.58 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |