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)
28/04/2020
5.15
 1,810 4.95 5.25 5.01 30 0 0.0
27/04/2020
4.95
 2,100 4.97 4.97 4.93 0 0 0
24/04/2020
4.97
 0 4.97 4.97 4.97 0 0 0
23/04/2020
4.97
 610 4.95 4.99 4.95 30 0 0.0
22/04/2020
4.95
 1,940 5.01 5.01 4.78 10 0 0.0
21/04/2020
5.01
 110 4.95 5.15 5.01 10 0 0.0
20/04/2020
4.95
 2,110 5.05 5.05 4.95 0 0 0
17/04/2020
5.05
 1,750 4.99 5.05 4.97 10 0 0.0
16/04/2020
4.99
 40 5.05 5.05 4.99 0 0 0
15/04/2020
5.05
 3,390 5.05 5.13 5.01 80 0 0.0
14/04/2020
5.05
 1,250 5.13 5.13 5.05 0 0 0
13/04/2020
5.13
 6,080 5.05 5.25 5.03 30 930 -0.0
10/04/2020
5.05
 190 5.05 5.05 5.05 0 190 -0.0
09/04/2020
5.05
 2,170 5.15 5.15 4.95 0 2,160 -0.1
08/04/2020
5.15
 110 5.05 5.15 5.05 80 0 0.0
07/04/2020
5.05
 4,630 5.05 5.21 4.97 10 0 0.0
06/04/2020
5.05
 970 5.05 5.05 4.99 0 0 0
03/04/2020
5.05
 20 4.93 5.05 4.93 10 0 0.0
01/04/2020
4.93
 33,800 4.87 4.95 4.85 20 0 0.0
31/03/2020
4.87
 2,860 5.05 5.05 4.75 10 1,000 -0.0
30/03/2020
5.05
 1,020 4.85 5.05 5.01 10 0 0.0
27/03/2020
4.85
 1,660 5.13 5.25 4.85 20 0 0.0
26/03/2020
5.13
 20 5.13 5.13 5.13 20 0 0.0
25/03/2020
5.13
 30 5.07 5.13 5.13 30 0 0.0
24/03/2020
5.07
 1,020 5.05 5.13 5.07 20 0 0.0
23/03/2020
5.05
 40 4.95 5.15 4.60 30 0 0.0
20/03/2020
4.95
 2,340 5.23 5.23 4.95 10 0 0.0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2020
5.23
 30 5.05 5.23 5.23 30 0 0.0
18/03/2020
5.05
 1,170 4.89 5.13 5.05 30 0 0.0
17/03/2020
4.89
 110 4.78 4.97 4.85 0 0 0
16/03/2020
4.78
 4,630 4.85 5.15 4.78 20 0 0.0
13/03/2020
4.85
 550 5.13 5.13 4.85 30 0 0.0
12/03/2020
5.13
 1,210 5.03 5.13 5.03 200 0 0.0
11/03/2020
5.03
 3,130 5.05 5.05 4.85 30 120 -0.0
10/03/2020
5.05
 3,280 5.20 5.53 4.85 10 2,400 -0.1
09/03/2020
5.20
 15,510 5.20 5.56 5.20 10 0 0.0
06/03/2020
5.20
 7,300 5.15 5.24 5.13 0 0 0
05/03/2020
5.15
 3,040 5.07 5.20 5.07 40 0 0.0
04/03/2020
5.07
 1,690 5.15 5.15 5.03 0 0 0
03/03/2020
5.15
 60 5.06 5.23 5.15 40 0 0.0
02/03/2020
5.06
 800 5.14 5.14 4.85 30 0 0.0
28/02/2020
5.14
 4,700 5.15 5.15 4.85 30 0 0.0
27/02/2020
5.15
 1,490 5.03 5.23 5.15 10 0 0.0
26/02/2020
5.03
 1,100 5.13 5.23 4.86 70 0 0.0
25/02/2020
5.13
 1,060 5.05 5.22 4.73 40 0 0.0
24/02/2020
5.05
 1,780 5.32 5.32 5.05 0 0 0
21/02/2020
5.32
 20 5.32 5.32 5.32 20 0 0.0
20/02/2020
5.32
 70 5.00 5.33 5.07 60 0 0.0
19/02/2020
5.00
 2,150 4.85 5.19 4.97 10 0 0.0
18/02/2020
4.85
 1,950 5.12 5.43 4.85 60 0 0.0
17/02/2020
5.12
 3,030 5.44 5.51 5.12 110 0 0.0
14/02/2020
5.44
 0 5.44 5.44 5.44 0 0 0
13/02/2020
5.44
 20 5.42 5.52 5.44 10 0 0.0
12/02/2020
5.42
 2,040 5.21 5.42 5.05 120 1,410 -0.0
11/02/2020
5.21
 1,260 5.13 5.21 5.05 160 0 0.0
10/02/2020
5.13
 250 5.26 5.26 5.05 30 0 0.0
07/02/2020
5.26
 1,140 5.31 5.31 4.96 20 0 0.0
06/02/2020
5.31
 340 5.38 5.59 5.07 60 0 0.0
05/02/2020
5.38
 120 5.51 5.59 5.16 20 0 0.0
04/02/2020
5.51
 80 5.51 5.51 5.51 80 0 0.0
03/02/2020
5.51
 2,460 5.56 5.61 5.24 410 0 0.0
31/01/2020
5.56
 6,180 5.32 5.63 5.24 330 0 0.0
30/01/2020
5.32
 580 5.32 5.59 5.32 60 0 0.0
22/01/2020
5.32
 180 5.44 5.70 5.32 70 0 0.0
21/01/2020
5.44
 500 5.44 5.73 5.27 20 0 0.0
20/01/2020
5.44
 1,550 5.39 5.50 5.26 50 0 0.0
17/01/2020
5.39
 610 5.50 5.50 5.28 10 0 0.0
16/01/2020
5.50
 140 5.51 5.51 5.34 90 0 0.0
15/01/2020
5.51
 110 5.44 5.51 5.24 60 0 0.0
14/01/2020
5.44
 2,510 5.34 5.51 5.43 2,510 0 0.1
13/01/2020
5.34
 910 5.34 5.61 5.08 10 0 0.0
10/01/2020
5.34
 770 5.50 5.60 5.19 20 0 0.0
09/01/2020
5.50
 250 5.64 5.64 5.28 40 0 0.0
08/01/2020
5.64
 40 5.64 5.64 5.64 40 0 0.0
07/01/2020
5.64
 10 5.27 5.64 5.64 10 0 0.0
06/01/2020
5.27
 520 5.44 5.81 5.24 20 0 0.0
03/01/2020
5.44
 4,130 5.83 6.21 5.44 50 0 0.0
02/01/2020
5.83
 70 5.83 6.17 5.73 40 0 0.0
31/12/2019
5.83
 10,620 5.88 5.88 5.49 40 0 0.0
30/12/2019
5.88
 50 5.71 5.88 5.88 10 0 0.0
27/12/2019
5.71
 2,510 5.67 5.71 5.63 2,510 0 0.1
26/12/2019
5.67
 30 5.73 5.73 5.44 20 0 0.0
25/12/2019
5.73
 100 5.73 5.73 5.73 0 0 0
24/12/2019
5.73
 10 5.63 5.73 5.73 10 0 0.0
23/12/2019
5.63
 40 5.61 5.63 5.63 40 0 0.0
20/12/2019
5.61
 780 5.51 5.63 5.57 40 0 0.0
19/12/2019
5.51
 1,890 5.70 5.77 5.40 30 1,840 -0.1
18/12/2019
5.70
 120 5.70 5.70 5.70 120 0 0.0
17/12/2019
5.70
 30 5.71 5.71 5.70 30 0 0.0
16/12/2019
5.71
 160 5.63 5.78 5.46 30 0 0.0
13/12/2019
5.63
 690 5.63 5.63 5.61 80 0 0.0
12/12/2019
5.63
 1,510 5.90 5.90 5.53 90 0 0.0
11/12/2019
5.90
 40 5.90 5.90 5.90 40 0 0.0
10/12/2019
5.90
 140 5.98 5.98 5.63 10 0 0.0
09/12/2019
5.98
 10 5.70 5.98 5.98 10 0 0.0
06/12/2019
5.70
 3,740 5.63 5.71 5.44 10 0 0.0
05/12/2019
5.63
 80 5.62 5.81 5.63 10 0 0.0
04/12/2019
5.62
 10 5.74 5.74 5.62 0 0 0
03/12/2019
5.74
 20 5.74 5.74 5.74 20 0 0.0
02/12/2019
5.74
 2,010 5.61 5.74 5.29 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |