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)
29/11/2019
5.61
 260 5.73 5.73 5.53 20 150 -0.0
28/11/2019
5.73
 10 5.83 5.83 5.73 0 10 -0.0
27/11/2019
5.83
 8,620 5.81 5.83 5.63 0 1,790 -0.1
26/11/2019
5.81
 20 5.98 5.98 5.64 10 0 0.0
25/11/2019
5.98
 0 5.98 5.98 5.98 0 0 0
22/11/2019
5.98
 10 5.81 5.98 5.98 10 0 0.0
21/11/2019
5.81
 1,450 5.96 5.96 5.81 950 0 0.0
20/11/2019
5.96
 10 5.83 5.96 5.96 10 0 0.0
19/11/2019
5.83
 6,800 5.86 5.86 5.79 0 0 0
18/11/2019
5.86
 9,000 5.81 5.86 5.80 0 0 0
15/11/2019
5.81
 20 5.92 5.92 5.73 10 0 0.0
14/11/2019
5.92
 3,300 5.83 6.02 5.83 1,000 0 0.0
13/11/2019
5.83
 250 5.79 5.83 5.73 30 0 0.0
12/11/2019
5.79
 12,090 5.87 5.87 5.72 4,580 8,450 -0.1
11/11/2019
5.87
 11,030 5.80 5.92 5.58 30 20 0.0
08/11/2019
5.80
 6,680 5.46 5.82 5.78 10 20 -0.0
07/11/2019
5.46
 3,910 5.83 6.06 5.46 50 0 0.0
06/11/2019
5.83
 190 5.83 6.10 5.83 30 0 0.0
05/11/2019
5.83
 210 6.12 6.12 5.69 10 170 -0.0
04/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2019
6.12
 3,060 5.83 6.12 5.42 30 0 0.0
01/11/2019
5.83
 6,630 5.99 6.00 5.73 20 0 0.0
31/10/2019
5.99
 0 5.99 5.99 5.99 0 0 0
30/10/2019
5.99
 40 5.87 5.99 5.92 40 0 0.0
29/10/2019
5.87
 1,090 5.83 6.01 5.73 80 0 0.0
28/10/2019
5.83
 10,500 5.57 5.95 5.64 90 2,630 -0.1
25/10/2019
5.57
 120 5.69 5.88 5.57 20 0 0.0
24/10/2019
5.69
 2,370 5.73 5.89 5.55 60 2,210 -0.1
23/10/2019
5.73
 7,720 5.63 5.90 5.72 20 10 0.0
22/10/2019
5.63
 50 5.55 5.92 5.63 40 0 0.0
21/10/2019
5.55
 160 5.83 5.92 5.55 30 0 0.0
18/10/2019
5.83
 10,430 5.89 5.89 5.49 40 0 0.0
17/10/2019
5.89
 10 5.79 5.89 5.89 10 0 0.0
16/10/2019
5.79
 1,050 5.55 5.82 5.25 40 10 0.0
15/10/2019
5.55
 720 5.92 5.92 5.52 200 10 0.0
14/10/2019
5.92
 60 5.87 5.92 5.89 60 0 0.0
11/10/2019
5.87
 20 5.88 5.88 5.87 20 0 0.0
10/10/2019
5.88
 160 5.81 5.90 5.44 20 0 0.0
09/10/2019
5.81
 90 5.88 5.88 5.50 70 0 0.0
08/10/2019
5.88
 40 5.81 5.92 5.88 40 0 0.0
07/10/2019
5.81
 70 5.46 5.81 5.73 70 10 0.0
04/10/2019
5.46
 30 5.83 5.83 5.46 20 0 0.0
03/10/2019
5.83
 30 5.71 5.92 5.83 30 0 0.0
02/10/2019
5.71
 150 5.80 5.88 5.43 50 0 0.0
01/10/2019
5.80
 1,670 5.64 5.81 5.55 70 0 0.0
30/09/2019
5.64
 5,020 5.83 5.83 5.55 20 0 0.0
27/09/2019
5.83
 5,130 5.92 5.92 5.51 20 0 0.0
26/09/2019
5.92
 5,660 5.76 5.92 5.36 610 0 0.0
25/09/2019
5.76
 3,030 5.49 5.82 5.12 170 0 0.0
24/09/2019
5.49
 130 5.90 6.19 5.49 10 0 0.0
23/09/2019
5.90
 230 6.13 6.47 5.71 120 0 0.0
20/09/2019
6.13
 1,140 6.13 6.14 5.70 40 0 0.0
19/09/2019
6.13
 0 6.13 6.13 6.13 0 0 0
18/09/2019
6.13
 220 6.07 6.29 6.10 20 0 0.0
17/09/2019
6.07
 130 5.88 6.14 5.55 30 0 0.0
16/09/2019
5.88
 7,180 5.55 5.89 5.46 280 420 -0.0
13/09/2019
5.55
 40 5.46 5.55 5.55 40 40 0
12/09/2019
5.46
 4,020 5.36 5.55 5.46 20 20 0
11/09/2019
5.36
 540 5.55 5.55 5.36 30 10 0.0
10/09/2019
5.55
 1,010 5.55 5.55 5.36 10 10 0
09/09/2019
5.55
 4,040 5.22 5.55 5.36 40 10 0.0
06/09/2019
5.22
 40 5.55 5.55 5.22 20 0 0.0
05/09/2019
5.55
 2,420 5.55 5.55 5.46 10 60 -0.0
04/09/2019
5.55
 2,570 5.54 5.55 5.53 40 0 0.0
03/09/2019
5.54
 30 5.55 5.55 5.21 20 20 0
30/08/2019
5.55
 2,780 5.34 5.64 5.36 310 0 0.0
29/08/2019
5.34
 12,250 5.18 5.46 5.27 40 0 0.0
28/08/2019
5.18
 410 5.16 5.18 5.08 60 0 0.0
27/08/2019
5.16
 740 5.13 5.33 5.09 40 0 0.0
26/08/2019
5.13
 470 5.36 5.62 5.02 20 0 0.0
23/08/2019
5.36
 6,040 5.36 5.36 5.35 10 0 0.0
22/08/2019
5.36
 10 5.28 5.36 5.36 10 0 0.0
21/08/2019
5.28
 2,030 5.34 5.34 4.99 30 0 0.0
20/08/2019
5.34
 820 5.09 5.34 5.14 200 0 0.0
19/08/2019
5.09
 70 5.25 5.35 5.09 50 0 0.0
16/08/2019
5.25
 580 4.96 5.30 5.21 10 0 0.0
15/08/2019
4.96
 110 5.27 5.36 4.96 90 0 0.0
14/08/2019
5.27
 570 5.02 5.35 5.02 20 500 -0.0
13/08/2019
5.02
 360 5.27 5.46 5.02 80 0 0.0
12/08/2019
5.27
 1,020 5.51 5.51 5.27 10 0 0.0
09/08/2019
5.51
 770 5.92 5.92 5.51 0 0 0
08/08/2019
5.92
 530 5.64 6.01 5.46 410 0 0.0
07/08/2019
5.64
 30 5.55 5.64 5.64 20 0 0.0
06/08/2019
5.55
 130 5.22 5.55 5.44 80 0 0.0
05/08/2019
5.22
 260 5.36 5.70 5.22 200 0 0.0
02/08/2019
5.36
 0 5.36 5.36 5.36 0 0 0
01/08/2019
5.36
 3,410 5.18 5.36 5.35 3,410 0 0.1
31/07/2019
5.18
 10 5.44 5.44 5.18 0 0 0
30/07/2019
5.44
 30 5.33 5.44 5.44 30 0 0.0
29/07/2019
5.33
 1,180 5.23 5.33 5.18 20 0 0.0
26/07/2019
5.23
 30 5.38 5.38 5.23 0 0 0
25/07/2019
5.38
 0 5.38 5.38 5.38 0 0 0
24/07/2019
5.38
 710 5.18 5.38 5.18 10 0 0.0
23/07/2019
5.18
 650 5.27 5.42 5.18 0 0 0
22/07/2019
5.27
 2,500 5.36 5.36 5.18 0 0 0
19/07/2019
5.36
 1,520 5.33 5.40 5.25 20 0 0.0
18/07/2019
5.33
 150 5.36 5.36 5.18 30 0 0.0
17/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
16/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
15/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
12/07/2019
5.36
 30 5.27 5.36 5.36 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |