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)
27/04/2018
5.91
 0 5.91 5.91 5.91 0 0 0
26/04/2018
5.91
 40 5.88 5.91 5.82 40 0 0.0
24/04/2018
5.88
 4,240 5.69 5.98 5.67 4,100 0 0.1
23/04/2018
5.69
 330 5.59 5.81 5.21 130 0 0.0
20/04/2018
5.59
 380 5.48 5.68 5.40 120 0 0.0
19/04/2018
5.48
 1,660 5.48 5.54 5.40 80 1,390 -0.0
18/04/2018
5.48
 1,270 5.46 5.62 5.40 20 1,110 -0.0
17/04/2018
5.46
 900 5.31 5.62 5.33 70 0 0.0
16/04/2018
5.31
 670 5.31 5.67 5.31 260 0 0.0
13/04/2018
5.31
 90 5.65 5.65 5.31 80 0 0.0
12/04/2018
5.65
 5,060 5.67 6.05 5.65 40 0 0.0
11/04/2018
5.67
 510 5.48 5.76 5.40 80 0 0.0
10/04/2018
5.48
 480 5.82 5.82 5.48 150 0 0.0
09/04/2018
5.82
 0 5.82 5.82 5.82 0 0 0
06/04/2018
5.82
 2,080 5.72 5.82 5.49 20 0 0.0
05/04/2018
5.72
 3,600 5.82 5.82 5.72 0 0 0
04/04/2018
5.82
 1,190 5.82 5.82 5.67 830 0 0.0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
5.82
 1,160 5.80 6.06 5.82 10 0 0.0
02/04/2018
5.80
 2,680 6.23 6.23 5.80 0 0 0
30/03/2018
6.23
 50 6.07 6.23 6.23 50 0 0.0
29/03/2018
6.07
 20 6.14 6.14 5.71 10 0 0.0
28/03/2018
6.14
 800 6.23 6.23 5.80 720 0 0.0
27/03/2018
6.23
 2,070 6.23 6.28 5.80 40 0 0.0
26/03/2018
6.23
 530 6.38 6.41 5.95 20 0 0.0
23/03/2018
6.38
 3,850 6.38 6.45 5.95 200 20 0.0
22/03/2018
6.38
 14,790 6.04 6.45 5.66 20 2,070 -0.1
21/03/2018
6.04
 3,520 5.64 6.04 5.74 50 0 0.0
20/03/2018
5.64
 10 5.58 5.64 5.64 0 10 -0.0
19/03/2018
5.58
 3,400 5.58 5.59 5.21 10 0 0.0
16/03/2018
5.58
 4,410 5.61 5.61 5.58 10 0 0.0
15/03/2018
5.61
 110 5.58 5.61 5.50 10 0 0.0
14/03/2018
5.58
 170 5.54 5.58 5.50 10 0 0.0
13/03/2018
5.54
 450 5.54 5.82 5.54 450 0 0.0
12/03/2018
5.54
 1,870 5.33 5.54 5.33 150 970 -0.0
09/03/2018
5.33
 5,730 5.33 5.64 5.25 3,130 4,710 -0.1
08/03/2018
5.33
 1,670 5.32 5.69 5.25 20 1,660 -0.1
07/03/2018
5.32
 3,640 5.24 5.60 5.24 80 3,000 -0.1
06/03/2018
5.24
 2,940 5.09 5.41 5.09 50 2,880 -0.1
05/03/2018
5.09
 13,100 5.09 5.09 5.09 0 4,580 -0.1
02/03/2018
5.09
 3,990 5.09 5.09 5.07 0 2,600 -0.1
01/03/2018
5.09
 380 5.13 5.13 5.09 0 0 0
28/02/2018
5.13
 2,930 5.12 5.17 5.09 60 1,230 -0.0
27/02/2018
5.12
 9,700 5.21 5.21 5.10 0 20 -0.0
26/02/2018
5.21
 980 5.20 5.35 5.09 30 0 0.0
23/02/2018
5.20
 3,990 5.22 5.41 5.20 50 0 0.0
22/02/2018
5.22
 2,680 5.35 5.38 5.17 30 2,500 -0.1
21/02/2018
5.35
 2,150 5.39 5.40 5.09 50 0 0.0
13/02/2018
5.39
 5,860 5.41 5.55 5.09 90 0 0.0
12/02/2018
5.41
 260 5.12 5.41 5.09 20 0 0.0
09/02/2018
5.12
 4,140 5.32 5.55 4.95 40 0 0.0
08/02/2018
5.32
 3,910 5.72 5.86 5.32 170 310 -0.0
07/02/2018
5.72
 100 5.72 5.72 5.72 0 0 0
06/02/2018
5.72
 1,140 5.69 5.82 5.31 940 300 0.0
05/02/2018
5.69
 54,440 5.74 5.91 5.34 160 0 0.0
02/02/2018
5.74
 70 5.41 5.74 5.58 70 0 0.0
01/02/2018
5.41
 20 5.54 5.91 5.41 10 0 0.0
31/01/2018
5.54
 310 5.64 5.64 5.50 80 0 0.0
30/01/2018
5.64
 590 5.54 5.72 5.63 10 0 0.0
29/01/2018
5.54
 2,020 5.40 5.74 5.41 20 0 0.0
26/01/2018
5.40
 1,030 5.25 5.41 5.25 130 0 0.0
25/01/2018
5.25
 10,060 5.36 5.40 5.25 40 0 0.0
22/01/2018
5.36
 11,780 5.35 5.65 5.02 150 0 0.0
19/01/2018
5.35
 1,520 5.34 5.35 5.25 40 0 0.0
18/01/2018
5.34
 14,860 5.46 5.64 5.10 100 1,390 -0.0
17/01/2018
5.46
 2,590 5.41 5.63 5.09 360 0 0.0
16/01/2018
5.41
 4,960 5.41 5.69 5.13 30 0 0.0
15/01/2018
5.41
 4,350 5.50 5.72 5.25 40 0 0.0
12/01/2018
5.50
 3,560 5.71 5.74 5.31 60 0 0.0
11/01/2018
5.71
 1,980 5.82 5.97 5.46 40 0 0.0
10/01/2018
5.82
 70 5.51 5.82 5.66 60 0 0.0
09/01/2018
5.51
 4,150 5.91 5.91 5.50 130 0 0.0
08/01/2018
5.91
 50 5.91 5.91 5.91 50 0 0.0
05/01/2018
5.91
 10 5.55 5.91 5.91 10 0 0.0
04/01/2018
5.55
 19,090 5.48 5.55 5.16 10 14,930 -0.5
03/01/2018
5.48
 5,910 5.72 5.72 5.47 10 1,260 -0.0
02/01/2018
5.72
 990 5.56 5.73 5.50 10 0 0.0
29/12/2017
5.56
 30 5.56 5.56 5.56 0 0 0
28/12/2017
5.56
 880 5.57 5.57 5.42 10 0 0.0
27/12/2017
5.57
 180 5.66 5.71 5.45 0 0 0
26/12/2017
5.66
 1,060 5.73 5.73 5.58 10 700 -0.0
25/12/2017
5.73
 1,680 5.73 5.74 5.50 10 0 0.0
22/12/2017
5.73
 130 5.72 5.73 5.42 30 0 0.0
21/12/2017
5.72
 50 5.66 5.73 5.72 30 0 0.0
20/12/2017
5.66
 7,490 5.58 5.66 5.56 20 0 0.0
19/12/2017
5.58
 9,810 5.50 5.61 5.51 10 0 0.0
18/12/2017
5.50
 4,340 5.66 5.91 5.50 20 0 0.0
15/12/2017
5.66
 220 5.58 5.91 5.66 170 0 0.0
14/12/2017
5.58
 2,990 5.73 5.73 5.58 30 450 -0.0
13/12/2017
5.73
 1,030 5.58 5.90 5.50 150 880 -0.0
12/12/2017
5.58
 16,060 5.71 5.74 5.58 20 2,000 -0.1
11/12/2017
5.71
 4,540 5.59 5.74 5.53 30 300 -0.0
08/12/2017
5.59
 19,080 5.58 5.59 5.52 30 18,300 -0.6
07/12/2017
5.58
 4,890 5.59 5.59 5.27 70 2,010 -0.1
06/12/2017
5.59
 2,400 5.58 5.59 5.19 30 2,020 -0.1
05/12/2017
5.58
 17,160 5.58 5.59 5.50 13,020 1,530 0.4
04/12/2017
5.58
 12,560 5.76 5.76 5.58 12,000 30 0.4
01/12/2017
5.76
 4,920 5.91 6.04 5.66 30 2,000 -0.1
30/11/2017
5.91
 3,330 5.74 6.07 5.74 160 2,000 -0.1
29/11/2017
5.74
 5,750 5.55 5.79 5.47 30 4,390 -0.1
28/11/2017
5.55
 8,510 5.37 5.55 5.41 5,190 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |