CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

27.40
0.40
(1.48%)
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
(2024-10-23) 		-0.30 -1.10% 460,400 97,900 2.7
27
28.15
27
2 tháng
(2024-09-23) 		-0.50 -1.82% 878,200 193,700 5.4
27
28.45
27
3 tháng
(2024-08-26) 		-2 -6.90% 1,692,500 196,400 5.7
27
30.40
27
6 tháng
(2024-05-27) 		4.85 21.90% 4,466,900 -80,900 -7.1
22.05
32.60
27
12 tháng
(2023-11-28) 		4.68 20.98% 6,989,900 -647,500 -31.6
20.75
32.60
27
24 tháng
(2022-12-05) 		7.91 41.43% 11,161,600 468,084 20.8
17.85
32.60
27
36 tháng
(2021-12-08) 		8.94 49.51% 12,290,300 772,124 41.4
17.84
32.60
27
60 tháng
(2019-12-19) 		21.49 389.62% 14,626,290 1,334,894 72.3
4.78
32.60
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |