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)
27/11/2017
5.37
 9,520 5.25 5.39 5.25 50 2,000 -0.1
24/11/2017
5.25
 5,470 5.28 5.36 4.97 650 960 -0.0
23/11/2017
5.28
 7,770 5.57 5.57 5.18 20 0 0.0
22/11/2017
5.57
 6,190 5.71 5.71 5.31 410 2,000 -0.1
21/11/2017
5.71
 3,930 5.71 5.72 5.31 110 2,000 -0.1
20/11/2017
5.71
 2,470 5.74 5.74 5.35 40 10 0.0
17/11/2017
5.74
 1,120 5.84 5.84 5.74 20 0 0.0
16/11/2017
5.84
 10,770 5.63 5.90 5.59 210 3,100 -0.1
15/11/2017
5.63
 2,970 5.82 6.05 5.44 60 2,000 -0.1
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.82
 7,440 5.68 5.91 5.74 30 1,970 -0.1
13/11/2017
5.68
 3,320 5.58 5.96 5.58 50 10 0.0
10/11/2017
5.58
 1,130 5.92 5.98 5.58 10 10 0
09/11/2017
5.92
 390 5.95 6.25 5.88 40 0 0.0
08/11/2017
5.95
 9,940 5.85 5.95 5.90 120 10 0.0
07/11/2017
5.85
 2,220 5.88 5.96 5.77 20 0 0.0
06/11/2017
5.88
 4,050 5.80 6.01 5.63 50 2,000 -0.1
03/11/2017
5.80
 8,410 6.04 6.19 5.62 4,250 700 0.1
02/11/2017
6.04
 1,270 6.04 6.21 6.03 10 540 -0.0
01/11/2017
6.04
 6,700 5.98 6.22 6.03 50 0 0.0
31/10/2017
5.98
 2,110 6.04 6.22 5.63 1,650 2,000 -0.0
30/10/2017
6.04
 6,420 6.22 6.22 5.79 80 2,000 -0.1
27/10/2017
6.22
 1,050 6.23 6.23 6.14 10 1,040 -0.0
26/10/2017
6.23
 880 6.30 6.38 6.22 30 0 0.0
25/10/2017
6.30
 2,030 6.23 6.52 5.90 30 2,010 -0.1
24/10/2017
6.23
 1,570 6.35 6.35 6.23 0 0 0
23/10/2017
6.35
 350 6.42 6.42 6.30 40 10 0.0
20/10/2017
6.42
 1,810 6.46 6.46 6.30 30 450 -0.0
19/10/2017
6.46
 3,650 6.50 6.50 6.22 20 2,000 -0.1
18/10/2017
6.50
 6,590 6.51 6.51 6.06 190 2,000 -0.1
17/10/2017
6.51
 6,780 6.54 6.54 6.15 120 1,540 -0.1
16/10/2017
6.54
 1,910 6.61 6.61 6.38 10 1,500 -0.1
13/10/2017
6.61
 520 6.63 6.63 6.38 20 0 0.0
12/10/2017
6.63
 1,550 6.68 6.68 6.22 20 1,500 -0.1
11/10/2017
6.68
 1,020 6.70 6.70 6.54 150 0 0.0
10/10/2017
6.70
 1,520 6.62 6.76 6.17 30 1,500 -0.1
09/10/2017
6.62
 4,560 6.62 6.62 6.46 20 2,500 -0.1
06/10/2017
6.62
 20 6.57 6.68 6.62 10 0 0.0
05/10/2017
6.57
 130 6.62 6.62 6.46 10 20 -0.0
04/10/2017
6.62
 30 6.54 6.62 6.62 30 10 0.0
03/10/2017
6.54
 2,420 6.54 6.78 6.52 60 1,530 -0.1
02/10/2017
6.54
 4,750 6.53 6.62 6.46 90 1,980 -0.1
29/09/2017
6.53
 110 6.62 6.62 6.41 80 0 0.0
28/09/2017
6.62
 3,000 6.68 6.68 6.61 20 1,440 -0.1
27/09/2017
6.68
 1,470 6.67 6.70 6.22 30 1,450 -0.1
26/09/2017
6.67
 1,790 6.54 6.67 6.08 350 1,440 -0.0
25/09/2017
6.54
 1,070 6.62 6.70 6.15 20 660 -0.0
22/09/2017
6.62
 640 6.70 6.70 6.62 10 440 -0.0
21/09/2017
6.70
 3,520 6.70 6.70 6.23 950 3,320 -0.1
20/09/2017
6.70
 5,900 6.70 6.78 6.57 30 1,810 -0.1
19/09/2017
6.70
 4,210 6.76 6.76 6.57 30 1,620 -0.1
18/09/2017
6.76
 5,670 6.78 6.86 6.62 1,660 2,000 -0.0
15/09/2017
6.78
 0 6.78 6.78 6.78 0 0 0
14/09/2017
6.78
 27,790 6.68 6.78 6.57 130 5,480 -0.2
13/09/2017
6.68
 620 6.63 6.86 6.63 10 110 -0.0
12/09/2017
6.63
 750 6.63 6.86 6.63 260 250 0.0
11/09/2017
6.63
 13,180 6.86 6.89 6.58 20 1,440 -0.1
08/09/2017
6.86
 1,210 6.58 6.86 6.86 1,210 0 0.1
07/09/2017
6.58
 3,370 6.58 7.02 6.58 310 10 0.0
06/09/2017
6.58
 3,020 6.68 6.70 6.58 1,010 0 0.0
05/09/2017
6.68
 3,160 6.62 6.70 6.57 1,170 1,360 -0.0
01/09/2017
6.62
 18,960 6.50 6.63 6.54 730 0 0.0
31/08/2017
6.50
 16,110 6.60 6.73 6.47 1,050 0 0.0
30/08/2017
6.60
 5,280 6.62 6.77 6.49 1,210 0 0.0
29/08/2017
6.62
 33,090 6.50 6.77 6.39 1,070 0 0.0
28/08/2017
6.50
 33,530 6.53 6.53 6.39 2,020 0 0.1
25/08/2017
6.53
 32,320 6.54 6.70 6.39 1,740 0 0.1
24/08/2017
6.54
 3,300 6.62 6.62 6.54 300 0 0.0
23/08/2017
6.62
 1,000 6.62 6.65 6.62 1,000 0 0.0
22/08/2017
6.62
 1,160 6.62 6.72 6.62 1,010 500 0.0
21/08/2017
6.62
 7,860 6.62 6.73 6.33 1,020 3,700 -0.1
18/08/2017
6.62
 1,010 6.57 6.70 6.62 1,010 1,000 0.0
17/08/2017
6.57
 3,050 6.66 6.73 6.39 1,360 700 0.0
16/08/2017
6.66
 2,010 6.73 6.73 6.66 1,000 350 0.0
15/08/2017
6.73
 2,020 6.76 6.76 6.66 2,020 0 0.1
14/08/2017
6.76
 660 6.62 6.78 6.76 160 0 0.0
11/08/2017
6.62
 6,160 6.60 6.78 6.54 850 950 -0.0
10/08/2017
6.60
 5,790 6.54 6.78 6.54 1,530 4,000 -0.1
09/08/2017
6.54
 6,860 6.82 6.86 6.54 2,550 0 0.1
08/08/2017
6.82
 1,020 6.68 6.86 6.70 1,010 0 0.0
07/08/2017
6.68
 6,270 6.70 6.78 6.68 2,260 3,370 -0.0
04/08/2017
6.70
 1,510 6.70 6.78 6.70 1,510 1,140 0.0
03/08/2017
6.70
 2,980 6.78 6.82 6.68 2,520 1,490 0.0
02/08/2017
6.78
 1,240 6.86 6.86 6.70 1,010 0 0.0
01/08/2017
6.86
 3,890 7.00 7.00 6.66 2,430 200 0.1
31/07/2017
7.00
 30 7.03 7.03 7.00 20 0 0.0
28/07/2017
7.03
 1,060 6.86 7.03 6.62 750 0 0.0
27/07/2017
6.86
 10 6.86 6.86 6.86 0 0 0
26/07/2017
6.86
 44,160 7.11 7.11 6.62 4,450 510 0.2
25/07/2017
7.11
 2,390 7.16 7.16 7.02 990 670 0.0
24/07/2017
7.16
 3,880 7.09 7.16 6.86 1,080 0 0.0
21/07/2017
7.09
 9,730 7.05 7.49 6.92 2,160 0 0.1
20/07/2017
7.05
 2,120 7.09 7.09 6.72 1,020 0 0.0
19/07/2017
7.09
 6,270 7.02 7.13 6.70 1,120 0 0.0
18/07/2017
7.02
 1,700 7.05 7.24 6.73 60 0 0.0
17/07/2017
7.05
 1,130 7.14 7.25 7.05 510 0 0.0
14/07/2017
7.14
 1,110 7.05 7.27 7.13 1,100 0 0.0
13/07/2017
7.05
 6,120 7.02 7.14 7.02 1,120 0 0.0
12/07/2017
7.02
 1,230 7.03 7.08 7.02 1,130 0 0.0
11/07/2017
7.03
 4,890 7.02 7.16 7.03 4,890 0 0.2
10/07/2017
7.02
 3,070 7.06 7.06 6.87 1,220 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |