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)
07/07/2017
7.06
 3,390 7.03 7.08 6.90 20 50 -0.0
06/07/2017
7.03
 1,810 7.06 7.06 7.03 1,110 0 0.0
05/07/2017
7.06
 1,120 6.98 7.06 7.02 1,120 0 0.0
04/07/2017
6.98
 14,770 6.98 6.98 6.86 1,510 0 0.1
03/07/2017
6.98
 8,350 7.02 7.02 6.86 1,680 0 0.1
30/06/2017
7.02
 7,420 6.98 7.02 6.98 6,780 0 0.3
29/06/2017
6.98
 6,830 6.98 6.98 6.86 1,320 0 0.1
28/06/2017
6.98
 3,860 6.86 6.98 6.87 1,210 0 0.1
27/06/2017
6.86
 11,980 7.00 7.00 6.79 1,210 0 0.1
26/06/2017
7.00
 5,320 6.92 7.06 6.81 3,360 0 0.1
23/06/2017
6.92
 13,040 6.84 6.98 6.84 11,120 0 0.5
22/06/2017
6.84
 5,070 6.95 7.08 6.84 1,110 0 0.0
21/06/2017
6.95
 4,910 6.95 6.95 6.94 1,600 0 0.1
20/06/2017
6.95
 8,980 7.09 7.09 6.86 2,960 0 0.1
19/06/2017
7.09
 7,430 7.09 7.09 6.97 4,210 0 0.2
16/06/2017
7.09
 3,010 7.13 7.13 7.09 3,010 0 0.1
15/06/2017
7.13
 1,840 7.09 7.16 7.02 1,140 280 0.0
14/06/2017
7.09
 3,800 7.02 7.09 7.05 1,110 220 0.0
13/06/2017
7.02
 8,040 7.09 7.16 6.94 3,180 1,000 0.1
12/06/2017
7.09
 27,200 6.76 7.17 6.78 60 0 0.0
09/06/2017
6.76
 24,750 6.49 6.81 6.54 1,130 0 0.0
08/06/2017
6.49
 15,150 6.52 6.54 6.43 1,110 0 0.0
07/06/2017
6.52
 3,470 6.54 6.62 6.44 1,520 0 0.1
06/06/2017
6.54
 10,580 6.54 6.54 6.38 1,550 1,300 0.0
05/06/2017
6.54
 3,920 6.54 6.70 6.54 1,110 0 0.0
02/06/2017
6.54
 1,680 6.54 6.66 6.46 980 100 0.0
01/06/2017
6.54
 9,780 6.78 6.81 6.38 1,120 2,000 -0.0
31/05/2017
6.78
 5,120 6.68 6.84 6.66 1,120 0 0.0
30/05/2017
6.68
 16,290 6.29 6.70 6.38 1,130 2,560 -0.1
29/05/2017
6.29
 23,950 5.88 6.29 5.90 140 0 0.0
26/05/2017
5.88
 11,240 5.86 5.90 5.50 1,550 0 0.1
25/05/2017
5.86
 4,490 5.87 6.05 5.77 180 0 0.0
24/05/2017
5.87
 570 5.85 5.87 5.79 40 0 0.0
23/05/2017
5.85
 7,020 5.85 5.90 5.78 20 0 0.0
22/05/2017
5.85
 960 5.74 5.96 5.74 650 0 0.0
19/05/2017
5.74
 2,140 5.84 5.84 5.74 100 0 0.0
18/05/2017
5.84
 6,550 5.85 5.88 5.74 1,020 0 0.0
17/05/2017
5.85
 3,680 5.85 5.88 5.74 30 0 0.0
16/05/2017
5.85
 3,210 5.90 5.90 5.74 310 0 0.0
15/05/2017
5.90
 10 5.77 5.90 5.90 10 0 0.0
12/05/2017
5.77
 940 5.87 5.87 5.76 10 0 0.0
11/05/2017
5.87
 1,220 5.87 5.90 5.82 220 0 0.0
10/05/2017
5.87
 8,220 5.88 5.90 5.74 20 3,000 -0.1
09/05/2017
5.88
 1,180 5.87 5.88 5.79 1,010 0 0.0
08/05/2017
5.87
 3,980 5.88 5.96 5.74 1,110 0 0.0
05/05/2017
5.88
 8,240 5.80 5.90 5.79 5,630 0 0.2
04/05/2017
5.80
 1,860 5.90 5.90 5.79 460 0 0.0
03/05/2017
5.90
 13,750 5.90 5.90 5.74 20 0 0.0
28/04/2017
5.90
 1,100 5.84 5.90 5.58 50 0 0.0
27/04/2017
5.84
 2,100 5.84 5.84 5.84 0 0 0
26/04/2017
5.84
 5,950 5.80 5.90 5.80 1,710 0 0.1
25/04/2017
5.80
 550 5.82 5.82 5.74 50 0 0.0
24/04/2017
5.82
 1,700 5.82 5.84 5.74 90 0 0.0
21/04/2017
5.82
 9,480 5.79 5.82 5.45 1,050 0 0.0
20/04/2017
5.79
 2,920 5.82 5.82 5.74 920 0 0.0
19/04/2017
5.82
 9,710 5.82 5.82 5.74 20 0 0.0
18/04/2017
5.82
 0 5.82 5.82 5.82 0 0 0
17/04/2017
5.82
 6,430 5.82 5.89 5.74 720 0 0.0
14/04/2017
5.82
 2,240 5.81 5.89 5.74 10 0 0.0
13/04/2017
5.81
 8,420 5.89 5.89 5.74 20 0 0.0
12/04/2017
5.89
 10 5.86 5.89 5.89 10 0 0.0
11/04/2017
5.86
 9,980 5.74 5.86 5.74 20 0 0.0
10/04/2017
5.74
 970 5.90 5.90 5.74 30 0 0.0
07/04/2017
5.90
 40 5.74 5.90 5.90 40 0 0.0
05/04/2017
5.74
 11,490 5.87 5.88 5.74 7,030 0 0.3
04/04/2017
5.87
 6,080 5.89 5.89 5.74 720 0 0.0
03/04/2017
5.89
 7,330 5.88 5.89 5.71 30 0 0.0
31/03/2017
5.88
 3,470 5.90 5.90 5.77 2,470 0 0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2017
5.90
 30 5.85 5.90 5.90 30 0 0.0
29/03/2017
5.85
 2,170 5.90 5.90 5.66 10 0 0.0
28/03/2017
5.90
 2,980 5.88 6.13 5.82 2,950 0 0.1
27/03/2017
5.88
 10 5.71 5.88 5.88 10 0 0.0
24/03/2017
5.71
 9,120 5.74 5.85 5.67 2,640 0 0.1
23/03/2017
5.74
 5,250 5.74 5.74 5.66 250 0 0.0
22/03/2017
5.74
 12,550 5.66 5.74 5.66 10 0 0.0
21/03/2017
5.66
 5,960 5.82 5.82 5.66 110 0 0.0
20/03/2017
5.82
 9,020 5.77 5.90 5.66 60 0 0.0
17/03/2017
5.77
 3,710 5.82 5.82 5.66 110 0 0.0
16/03/2017
5.82
 2,130 5.74 5.90 5.69 20 0 0.0
15/03/2017
5.74
 2,930 5.88 5.88 5.74 1,710 0 0.1
14/03/2017
5.88
 6,250 5.88 5.93 5.88 3,010 0 0.1
13/03/2017
5.88
 17,580 5.73 5.88 5.66 20 0 0.0
10/03/2017
5.73
 4,840 5.73 5.73 5.66 40 1,500 -0.1
09/03/2017
5.73
 4,990 5.74 5.74 5.66 0 2,500 -0.1
08/03/2017
5.74
 6,570 5.77 5.82 5.66 1,010 2,000 -0.0
07/03/2017
5.77
 5,250 5.76 5.77 5.66 1,000 0 0.0
06/03/2017
5.76
 5,180 5.79 5.79 5.74 0 0 0
03/03/2017
5.79
 980 5.80 5.82 5.66 10 0 0.0
02/03/2017
5.80
 5,100 5.79 5.87 5.76 50 0 0.0
01/03/2017
5.79
 10,580 5.91 5.91 5.74 1,540 0 0.1
28/02/2017
5.91
 2,210 5.85 5.94 5.75 70 0 0.0
27/02/2017
5.85
 9,630 5.62 5.90 5.71 100 0 0.0
24/02/2017
5.62
 25,250 5.55 5.82 5.55 240 1,400 -0.0
23/02/2017
5.55
 2,540 5.66 5.66 5.55 0 0 0
22/02/2017
5.66
 5,810 5.66 5.66 5.65 1,700 0 0.1
21/02/2017
5.66
 6,500 5.47 5.73 5.51 310 0 0.0
20/02/2017
5.47
 8,790 5.47 5.65 5.46 60 0 0.0
17/02/2017
5.47
 5,190 5.65 5.74 5.43 20 0 0.0
16/02/2017
5.65
 11,070 5.62 5.74 5.65 30 0 0.0
15/02/2017
5.62
 2,030 5.61 5.62 5.54 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |