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)
31/01/2013
1.20
 9,990 1.20 1.21 1.20 0 0 0
30/01/2013
1.20
 14,350 1.17 1.21 1.20 0 0 0
29/01/2013
1.17
 13,920 1.17 1.18 1.17 0 0 0
28/01/2013
1.17
 19,490 1.14 1.21 1.08 0 0 0
25/01/2013
1.14
 5,810 1.09 1.14 1.09 2,000 0 0.0
24/01/2013
1.09
 520 1.08 1.09 1.08 0 0 0
23/01/2013
1.08
 750 1.07 1.08 1.08 0 0 0
22/01/2013
1.07
 13,100 1.08 1.15 1.07 0 0 0
21/01/2013
1.08
 20 1.13 1.13 1.08 0 0 0
18/01/2013
1.13
 10,800 1.21 1.21 1.13 0 0 0
17/01/2013
1.21
 2,730 1.20 1.21 1.16 0 0 0
16/01/2013
1.20
 19,350 1.22 1.28 1.16 0 0 0
15/01/2013
1.22
 6,930 1.22 1.23 1.16 0 0 0
14/01/2013
1.22
 1,370 1.18 1.22 1.15 0 0 0
11/01/2013
1.18
 2,710 1.15 1.20 1.14 0 0 0
10/01/2013
1.15
 17,420 1.15 1.16 1.15 0 0 0
09/01/2013
1.15
 33,930 1.14 1.16 1.15 0 0 0
08/01/2013
1.14
 11,010 1.15 1.15 1.10 0 0 0
07/01/2013
1.15
 40,980 1.10 1.15 1.11 0 0 0
04/01/2013
1.10
 6,710 1.11 1.11 1.10 2,000 0 0.0
03/01/2013
1.11
 15,800 1.11 1.13 1.11 9,300 0 0.1
02/01/2013
1.11
 6,600 1.11 1.11 1.09 0 0 0
28/12/2012
1.11
 2,670 1.15 1.15 1.11 0 0 0
27/12/2012
1.15
 15,690 1.10 1.15 1.10 0 0 0
26/12/2012
1.10
 7,030 1.10 1.11 1.09 0 0 0
25/12/2012
1.10
 28,380 1.10 1.10 1.09 0 0 0
24/12/2012
1.10
 8,210 1.08 1.10 1.08 0 0 0
21/12/2012
1.08
 12,590 1.08 1.10 1.08 0 0 0
20/12/2012
1.08
 27,860 1.07 1.10 1.07 0 100 -0.0
19/12/2012
1.07
 1,730 1.07 1.08 1.03 0 0 0
18/12/2012
1.07
 5,010 1.08 1.08 1.07 0 0 0
17/12/2012
1.08
 15,390 1.08 1.08 1.08 0 0 0
14/12/2012
1.08
 5,570 1.08 1.08 1.03 0 0 0
13/12/2012
1.08
 1,110 1.09 1.09 1.04 0 0 0
12/12/2012
1.09
 1,050 1.09 1.09 1.04 100 0 0.0
11/12/2012
1.09
 6,760 1.04 1.09 1.03 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2012
1.04
 5,320 1.02 1.04 1.01 0 0 0
07/12/2012
1.02
 20,500 1.03 1.04 1.01 0 0 0
06/12/2012
1.03
 3,520 1.03 1.04 1.02 0 0 0
05/12/2012
1.03
 8,200 1.03 1.04 1.02 0 0 0
04/12/2012
1.03
 6,840 1.02 1.03 1.01 0 0 0
03/12/2012
1.02
 16,910 1.02 1.02 1.02 1,000 0 0.0
30/11/2012
1.02
 6,390 1.04 1.04 1.02 0 0 0
29/11/2012
1.04
 12,810 1.00 1.04 1.00 0 0 0
28/11/2012
1.00
 13,790 0.99 1.00 0.98 0 0 0
27/11/2012
0.99
 33,750 0.98 0.99 0.97 2,070 0 0.0
26/11/2012
0.98
 8,150 0.97 0.98 0.97 0 0 0
23/11/2012
0.97
 16,610 0.97 0.97 0.96 0 0 0
22/11/2012
0.97
 8,500 0.95 0.97 0.95 0 0 0
21/11/2012
0.95
 2,180 0.95 0.95 0.95 0 0 0
20/11/2012
0.95
 1,000 0.94 0.95 0.95 0 0 0
19/11/2012
0.94
 25,500 0.96 0.96 0.94 0 0 0
16/11/2012
0.96
 0 0.96 0.96 0.96 0 0 0
15/11/2012
0.96
 0 0.96 0.96 0.96 0 0 0
14/11/2012
0.96
 1,310 0.97 0.97 0.93 0 0 0
13/11/2012
0.97
 0 0.97 0.97 0.97 0 0 0
12/11/2012
0.97
 8,060 0.96 0.97 0.96 0 0 0
09/11/2012
0.96
 12,250 0.94 0.96 0.94 0 0 0
08/11/2012
0.94
 1,140 0.94 0.94 0.94 0 0 0
07/11/2012
0.94
 930 0.94 0.94 0.94 0 0 0
06/11/2012
0.94
 1,180 0.94 0.94 0.94 0 0 0
05/11/2012
0.94
 9,720 0.94 0.94 0.94 0 0 0
02/11/2012
0.94
 11,060 0.95 0.95 0.94 0 0 0
01/11/2012
0.95
 500 0.94 0.95 0.94 0 0 0
31/10/2012
0.94
 7,310 0.94 0.95 0.94 0 0 0
30/10/2012
0.94
 4,130 0.94 0.94 0.93 0 0 0
29/10/2012
0.94
 0 0.94 0.94 0.94 0 0 0
26/10/2012
0.94
 890 0.90 0.94 0.89 0 0 0
25/10/2012
0.90
 2,010 0.94 0.97 0.90 0 0 0
24/10/2012
0.94
 2,510 0.97 0.97 0.94 0 0 0
23/10/2012
0.97
 10 0.96 0.97 0.97 0 0 0
22/10/2012
0.96
 10 0.94 0.96 0.96 0 0 0
19/10/2012
0.94
 2,810 0.96 0.96 0.94 2,800 0 0.0
18/10/2012
0.96
 20 0.97 0.97 0.96 0 0 0
17/10/2012
0.97
 30 0.97 0.98 0.94 0 0 0
16/10/2012
0.97
 26,110 0.97 0.97 0.96 0 0 0
15/10/2012
0.97
 1,110 0.97 0.97 0.96 0 0 0
12/10/2012
0.97
 2,020 0.98 0.98 0.96 0 0 0
11/10/2012
0.98
 0 0.98 0.98 0.98 0 0 0
10/10/2012
0.98
 37,030 0.96 0.98 0.96 0 0 0
09/10/2012
0.96
 10,520 0.96 0.96 0.95 0 0 0
08/10/2012
0.96
 23,040 0.96 0.97 0.96 0 0 0
05/10/2012
0.96
 8,980 0.96 0.96 0.96 0 0 0
04/10/2012
0.96
 1,400 0.96 0.97 0.95 0 0 0
03/10/2012
0.96
 17,030 0.97 0.97 0.96 0 0 0
02/10/2012
0.97
 7,970 0.95 0.97 0.94 0 0 0
01/10/2012
0.95
 16,040 0.97 0.98 0.95 0 0 0
28/09/2012
0.97
 1,290 0.97 0.98 0.97 0 0 0
27/09/2012
0.97
 10,420 0.96 0.99 0.96 0 0 0
26/09/2012
0.96
 5,510 0.96 0.96 0.96 0 0 0
25/09/2012
0.96
 8,400 0.96 0.96 0.96 0 0 0
24/09/2012
0.96
 8,000 0.96 0.96 0.96 0 0 0
21/09/2012
0.96
 15,200 0.96 0.96 0.94 0 0 0
20/09/2012
0.96
 23,830 0.97 0.97 0.95 0 100 -0.0
19/09/2012
0.97
 16,950 0.96 0.98 0.96 0 0 0
18/09/2012
0.96
 15,160 0.97 0.98 0.96 0 0 0
17/09/2012
0.97
 490 0.97 1.00 0.97 0 0 0
14/09/2012
0.97
 4,660 0.96 0.97 0.96 0 0 0
13/09/2012
0.96
 1,030 0.96 0.96 0.94 0 0 0
12/09/2012
0.96
 1,010 0.95 0.96 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |