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)
19/04/2012
0.86
 95,680 0.89 0.90 0.85 0 0 0
18/04/2012
0.89
 149,220 0.91 0.91 0.89 0 0 0
17/04/2012
0.91
 105,210 0.90 0.94 0.90 0 0 0
16/04/2012
0.90
 75,200 0.88 0.91 0.85 0 0 0
13/04/2012
0.88
 28,260 0.88 0.89 0.86 0 0 0
12/04/2012
0.88
 165,130 0.83 0.88 0.83 0 0 0
11/04/2012
0.83
 106,180 0.81 0.84 0.82 0 0 0
10/04/2012
0.81
 55,160 0.82 0.83 0.81 0 0 0
09/04/2012
0.82
 95,000 0.82 0.83 0.81 0 0 0
06/04/2012
0.82
 33,150 0.82 0.82 0.80 0 0 0
05/04/2012
0.82
 18,150 0.82 0.82 0.79 0 0 0
04/04/2012
0.82
 34,170 0.81 0.82 0.80 0 0 0
03/04/2012
0.81
 128,530 0.80 0.82 0.79 0 0 0
30/03/2012
0.80
 70,360 0.81 0.82 0.80 1,500 0 0.0
29/03/2012
0.81
 122,470 0.81 0.83 0.81 0 0 0
28/03/2012
0.81
 55,070 0.83 0.83 0.81 0 0 0
27/03/2012
0.83
 141,820 0.82 0.85 0.82 0 0 0
26/03/2012
0.82
 215,010 0.79 0.82 0.79 0 0 0
23/03/2012
0.79
 106,910 0.78 0.80 0.78 0 0 0
22/03/2012
0.78
 40,610 0.77 0.78 0.77 0 0 0
21/03/2012
0.77
 80,480 0.77 0.79 0.77 0 0 0
20/03/2012
0.77
 8,610 0.76 0.77 0.76 0 0 0
19/03/2012
0.76
 80,410 0.78 0.78 0.75 0 7,800 -0.1
16/03/2012
0.78
 45,720 0.78 0.79 0.78 0 7,000 -0.1
15/03/2012
0.78
 30,870 0.76 0.78 0.74 0 0 0
14/03/2012
0.76
 14,640 0.75 0.76 0.74 0 0 0
13/03/2012
0.75
 36,210 0.73 0.76 0.74 0 0 0
12/03/2012
0.73
 25,740 0.75 0.75 0.73 0 0 0
09/03/2012
0.75
 37,530 0.75 0.75 0.73 0 0 0
08/03/2012
0.75
 74,920 0.78 0.78 0.75 0 0 0
07/03/2012
0.78
 126,140 0.79 0.79 0.76 0 0 0
06/03/2012
0.79
 47,300 0.78 0.81 0.77 0 0 0
05/03/2012
0.78
 49,710 0.75 0.78 0.77 0 0 0
02/03/2012
0.75
 59,660 0.75 0.76 0.74 0 0 0
01/03/2012
0.75
 18,910 0.74 0.75 0.74 0 0 0
29/02/2012
0.74
 5,610 0.75 0.77 0.74 0 0 0
28/02/2012
0.75
 30,750 0.78 0.78 0.75 0 0 0
27/02/2012
0.78
 66,020 0.76 0.78 0.75 0 0 0
24/02/2012
0.76
 26,200 0.76 0.77 0.75 0 0 0
23/02/2012
0.76
 10,400 0.75 0.76 0.73 0 0 0
22/02/2012
0.75
 23,730 0.73 0.75 0.73 0 0 0
21/02/2012
0.73
 34,730 0.72 0.74 0.72 0 0 0
20/02/2012
0.72
 24,840 0.70 0.72 0.67 0 0 0
17/02/2012
0.70
 17,100 0.70 0.70 0.68 0 0 0
16/02/2012
0.70
 490 0.70 0.70 0.69 0 0 0
15/02/2012
0.70
 16,570 0.69 0.70 0.69 0 0 0
14/02/2012
0.69
 7,980 0.69 0.70 0.69 0 0 0
13/02/2012
0.69
 51,710 0.69 0.70 0.68 0 0 0
10/02/2012
0.69
 38,340 0.68 0.69 0.68 0 0 0
09/02/2012
0.68
 10,350 0.69 0.69 0.68 2,000 0 0.0
08/02/2012
0.69
 11,330 0.67 0.69 0.67 0 0 0
07/02/2012
0.67
 19,570 0.67 0.67 0.67 0 0 0
06/02/2012
0.67
 35,810 0.69 0.69 0.67 0 0 0
03/02/2012
0.69
 19,210 0.70 0.70 0.68 0 0 0
02/02/2012
0.70
 18,300 0.67 0.70 0.68 0 0 0
01/02/2012
0.67
 28,130 0.68 0.68 0.65 0 0 0
31/01/2012
0.68
 30,070 0.66 0.68 0.65 0 0 0
30/01/2012
0.66
 11,900 0.65 0.67 0.65 0 0 0
20/01/2012
0.65
 18,060 0.64 0.67 0.64 0 0 0
19/01/2012
0.64
 12,800 0.61 0.64 0.61 0 0 0
18/01/2012
0.61
 2,450 0.60 0.61 0.60 0 0 0
17/01/2012
0.60
 5,880 0.60 0.60 0.59 0 0 0
16/01/2012
0.60
 16,330 0.61 0.63 0.60 0 0 0
13/01/2012
0.61
 8,720 0.61 0.61 0.59 0 0 0
12/01/2012
0.61
 8,450 0.59 0.61 0.58 0 0 0
11/01/2012
0.59
 12,700 0.61 0.63 0.59 0 0 0
10/01/2012
0.61
 38,630 0.61 0.61 0.59 0 0 0
09/01/2012
0.61
 10,950 0.63 0.63 0.59 0 0 0
06/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2012
0.63
 37,170 0.63 0.64 0.59 0 0 0
05/01/2012
0.63
 22,800 0.63 0.63 0.63 0 0 0
04/01/2012
0.63
 28,930 0.62 0.63 0.62 0 0 0
03/01/2012
0.62
 13,190 0.63 0.64 0.62 0 0 0
30/12/2011
0.63
 48,540 0.61 0.63 0.62 200 0 0.0
29/12/2011
0.61
 10,420 0.61 0.62 0.60 0 0 0
28/12/2011
0.61
 12,900 0.59 0.62 0.59 0 0 0
27/12/2011
0.59
 47,660 0.59 0.61 0.59 0 0 0
26/12/2011
0.59
 3,190 0.59 0.59 0.58 0 0 0
23/12/2011
0.59
 46,910 0.59 0.61 0.59 0 0 0
22/12/2011
0.59
 50,160 0.57 0.60 0.55 0 0 0
21/12/2011
0.57
 7,300 0.58 0.58 0.57 0 0 0
20/12/2011
0.58
 10,570 0.61 0.61 0.58 0 0 0
19/12/2011
0.61
 5,020 0.59 0.61 0.58 0 0 0
16/12/2011
0.59
 19,150 0.57 0.60 0.57 0 0 0
15/12/2011
0.57
 14,200 0.59 0.60 0.57 0 0 0
14/12/2011
0.59
 29,320 0.61 0.62 0.58 0 0 0
13/12/2011
0.61
 8,420 0.63 0.63 0.61 0 0 0
12/12/2011
0.63
 71,900 0.63 0.63 0.61 0 0 0
09/12/2011
0.63
 16,100 0.63 0.63 0.61 0 0 0
08/12/2011
0.63
 4,410 0.63 0.63 0.62 0 0 0
07/12/2011
0.63
 3,350 0.63 0.63 0.62 0 0 0
06/12/2011
0.63
 40,810 0.63 0.63 0.62 0 0 0
05/12/2011
0.63
 11,180 0.63 0.63 0.63 0 0 0
02/12/2011
0.63
 9,210 0.61 0.63 0.61 0 0 0
01/12/2011
0.61
 10,790 0.61 0.61 0.61 0 0 0
30/11/2011
0.61
 10,840 0.62 0.62 0.60 0 0 0
29/11/2011
0.62
 500 0.63 0.63 0.62 0 0 0
28/11/2011
0.63
 5,800 0.61 0.63 0.61 0 0 0
25/11/2011
0.61
 4,620 0.61 0.61 0.60 0 0 0
24/11/2011
0.61
 2,130 0.62 0.62 0.59 0 0 0
23/11/2011
0.62
 4,510 0.61 0.62 0.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |