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)
14/02/2017
5.61
 13,000 5.66 5.66 5.54 1,170 0 0.0
13/02/2017
5.66
 6,460 5.58 5.66 5.55 140 0 0.0
10/02/2017
5.58
 3,580 5.69 5.69 5.55 10 0 0.0
09/02/2017
5.69
 7,990 5.57 5.69 5.51 4,050 0 0.1
08/02/2017
5.57
 1,130 5.71 5.71 5.54 10 300 -0.0
07/02/2017
5.71
 23,210 5.60 5.71 5.51 1,710 0 0.1
06/02/2017
5.60
 5,200 5.65 5.66 5.52 30 0 0.0
03/02/2017
5.65
 11,390 5.78 5.78 5.51 100 0 0.0
02/02/2017
5.78
 13,990 5.79 5.79 5.51 80 0 0.0
25/01/2017
5.79
 2,530 5.51 5.79 5.66 320 0 0.0
24/01/2017
5.51
 14,960 5.71 5.71 5.49 0 0 0
23/01/2017
5.71
 15,170 5.63 5.74 5.51 20 0 0.0
20/01/2017
5.63
 5,370 5.49 5.63 5.54 10 0 0.0
19/01/2017
5.49
 13,060 5.41 5.74 5.44 0 0 0
18/01/2017
5.41
 30,610 5.56 5.66 5.35 0 7,350 -0.3
17/01/2017
5.56
 31,810 5.98 5.98 5.56 10 0 0.0
16/01/2017
5.98
 11,580 6.02 6.21 5.82 0 0 0
13/01/2017
6.02
 5,400 5.88 6.06 5.82 50 0 0.0
12/01/2017
5.88
 5,540 5.79 5.88 5.77 0 0 0
11/01/2017
5.79
 7,770 5.79 5.89 5.66 30 0 0.0
10/01/2017
5.79
 5,300 5.73 5.80 5.69 20 0 0.0
09/01/2017
5.73
 4,830 5.69 5.79 5.66 150 0 0.0
06/01/2017
5.69
 7,460 5.60 5.74 5.58 200 0 0.0
05/01/2017
5.60
 590 5.45 5.66 5.43 40 0 0.0
04/01/2017
5.45
 6,380 5.51 5.66 5.39 120 0 0.0
03/01/2017
5.51
 1,820 5.47 5.63 5.43 20 90 -0.0
30/12/2016
5.47
 2,910 5.51 5.51 5.32 70 0 0.0
29/12/2016
5.51
 1,050 5.42 5.74 5.32 50 0 0.0
28/12/2016
5.42
 3,990 5.28 5.43 5.30 70 0 0.0
27/12/2016
5.28
 1,830 5.43 5.58 5.28 50 0 0.0
26/12/2016
5.43
 30 5.42 5.43 5.32 20 0 0.0
23/12/2016
5.42
 3,540 5.32 5.43 5.32 10 0 0.0
22/12/2016
5.32
 11,860 5.50 5.54 5.32 3,060 0 0.1
21/12/2016
5.50
 90 5.35 5.50 5.27 40 0 0.0
20/12/2016
5.35
 6,710 5.51 5.65 5.35 2,440 0 0.1
19/12/2016
5.51
 14,700 5.51 5.64 5.35 20 0 0.0
16/12/2016
5.51
 3,190 5.51 5.64 5.35 80 0 0.0
15/12/2016
5.51
 6,400 5.49 5.65 5.49 30 0 0.0
14/12/2016
5.49
 21,130 5.34 5.65 5.03 30 0 0.0
13/12/2016
5.34
 74,390 5.74 5.81 5.34 460 0 0.0
12/12/2016
5.74
 7,730 5.77 5.84 5.51 80 0 0.0
09/12/2016
5.77
 13,700 5.87 5.87 5.68 40 0 0.0
08/12/2016
5.87
 1,490 5.82 5.90 5.82 10 0 0.0
07/12/2016
5.82
 5,740 5.66 5.87 5.66 30 1,000 -0.0
06/12/2016
5.66
 2,840 5.85 5.85 5.66 10 0 0.0
05/12/2016
5.85
 19,290 5.88 5.98 5.82 19,100 0 0.7
02/12/2016
5.88
 6,190 5.77 5.90 5.63 30 0 0.0
01/12/2016
5.77
 10,300 5.84 5.98 5.74 10 400 -0.0
30/11/2016
5.84
 122,430 6.15 6.37 5.73 2,130 0 0.1
29/11/2016
6.15
 6,690 6.61 6.61 6.15 10 0 0.0
28/11/2016
6.61
 60 6.52 6.61 6.61 60 0 0.0
25/11/2016
6.52
 10,180 6.53 6.76 6.18 60 0 0.0
24/11/2016
6.53
 4,910 6.54 6.98 6.31 50 0 0.0
23/11/2016
6.54
 2,820 6.61 6.78 6.54 290 0 0.0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2016
6.61
 10,030 6.81 7.05 6.61 1,310 0 0.1
21/11/2016
6.81
 8,750 6.84 6.84 6.77 10 0 0.0
18/11/2016
6.84
 140 6.89 6.89 6.72 10 130 -0.0
17/11/2016
6.89
 960 6.92 6.92 6.69 10 0 0.0
16/11/2016
6.92
 260 6.92 6.99 6.92 260 200 0.0
15/11/2016
6.92
 6,940 6.92 6.92 6.70 10 70 -0.0
14/11/2016
6.92
 8,200 6.72 6.92 6.69 40 4,800 -0.2
11/11/2016
6.72
 35,600 7.14 7.15 6.72 40 30,700 -1.4
10/11/2016
7.14
 4,170 7.07 7.30 6.99 100 0 0.0
09/11/2016
7.07
 16,960 7.15 7.21 6.78 6,850 100 0.3
08/11/2016
7.15
 11,330 7.07 7.22 7.07 30 0 0.0
07/11/2016
7.07
 11,940 6.87 7.19 6.89 2,670 0 0.1
04/11/2016
6.87
 2,230 6.77 6.92 6.73 20 0 0.0
03/11/2016
6.77
 12,750 6.92 6.99 6.64 540 150 0.0
02/11/2016
6.92
 36,510 6.69 6.95 6.69 5,740 0 0.3
01/11/2016
6.69
 31,390 6.95 6.95 6.51 1,250 0 0.1
31/10/2016
6.95
 19,270 7.08 7.08 6.84 20 2,000 -0.1
28/10/2016
7.08
 6,070 6.99 7.10 6.99 0 340 -0.0
27/10/2016
6.99
 10,000 6.84 7.30 6.96 0 1,730 -0.1
26/10/2016
6.84
 51,180 7.07 7.07 6.60 10 140 -0.0
25/10/2016
7.07
 26,920 7.60 7.60 7.07 20 4,280 -0.2
24/10/2016
7.60
 18,140 7.83 7.83 7.39 570 500 0.0
21/10/2016
7.83
 5,270 7.95 7.95 7.75 10 0 0.0
20/10/2016
7.95
 18,720 7.91 7.97 7.83 70 1,100 -0.1
19/10/2016
7.91
 7,560 8.06 8.07 7.68 130 900 -0.0
18/10/2016
8.06
 8,690 8.10 8.10 7.98 0 0 0
17/10/2016
8.10
 3,230 8.12 8.21 8.06 1,000 0 0.1
14/10/2016
8.12
 29,220 8.06 8.29 8.10 3,810 1,600 0.1
13/10/2016
8.06
 6,400 7.83 8.06 7.91 20 0 0.0
12/10/2016
7.83
 16,890 8.06 8.15 7.75 10 4,100 -0.2
11/10/2016
8.06
 27,170 8.06 8.06 7.53 550 0 0.0
10/10/2016
8.06
 9,730 8.19 8.29 8.04 1,000 0 0.1
07/10/2016
8.19
 22,310 8.25 8.29 8.06 10 0 0.0
06/10/2016
8.25
 14,560 8.06 8.25 8.10 2,810 0 0.2
05/10/2016
8.06
 4,580 8.19 8.33 8.06 30 0 0.0
04/10/2016
8.19
 14,180 8.09 8.29 8.09 310 0 0.0
03/10/2016
8.09
 10,780 8.07 8.27 8.06 10 0 0.0
30/09/2016
8.07
 12,290 8.21 8.36 8.07 710 0 0.0
29/09/2016
8.21
 38,510 8.39 8.65 8.21 3,680 1,010 0.1
28/09/2016
8.39
 51,000 7.91 8.42 7.91 8,640 2,000 0.4
27/09/2016
7.91
 33,640 7.51 8.03 7.51 1,600 4,000 -0.1
26/09/2016
7.51
 28,120 7.33 7.53 7.33 3,080 0 0.2
23/09/2016
7.33
 8,210 7.36 7.40 7.22 2,350 2,000 0.0
22/09/2016
7.36
 24,570 7.18 7.39 7.18 2,850 0 0.1
21/09/2016
7.18
 15,050 7.18 7.27 7.15 230 0 0.0
20/09/2016
7.18
 10,660 7.33 7.40 7.18 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |