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)
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
22/11/2011
0.61
 9,950 0.60 0.61 0.59 0 0 0
21/11/2011
0.60
 6,060 0.61 0.61 0.60 0 0 0
18/11/2011
0.61
 14,510 0.63 0.63 0.60 0 0 0
17/11/2011
0.63
 5,210 0.63 0.63 0.62 0 0 0
16/11/2011
0.63
 17,470 0.60 0.63 0.61 0 0 0
15/11/2011
0.60
 37,430 0.57 0.60 0.58 0 4,000 -0.0
14/11/2011
0.57
 26,600 0.60 0.60 0.57 0 5,000 -0.0
11/11/2011
0.60
 16,880 0.62 0.62 0.60 0 4,420 -0.0
10/11/2011
0.62
 8,300 0.62 0.62 0.61 0 0 0
09/11/2011
0.62
 6,120 0.63 0.63 0.62 0 0 0
08/11/2011
0.63
 2,650 0.63 0.63 0.62 0 0 0
07/11/2011
0.63
 9,490 0.64 0.64 0.63 500 0 0.0
04/11/2011
0.64
 5,670 0.64 0.64 0.63 0 0 0
03/11/2011
0.64
 8,660 0.63 0.64 0.63 0 0 0
02/11/2011
0.63
 16,810 0.65 0.65 0.63 0 0 0
01/11/2011
0.65
 3,690 0.66 0.66 0.63 0 0 0
31/10/2011
0.66
 23,250 0.65 0.68 0.65 0 0 0
28/10/2011
0.65
 27,470 0.63 0.66 0.63 0 0 0
27/10/2011
0.63
 26,520 0.63 0.64 0.63 0 0 0
26/10/2011
0.63
 15,800 0.63 0.63 0.63 0 0 0
25/10/2011
0.63
 10,440 0.63 0.63 0.63 0 0 0
24/10/2011
0.63
 16,100 0.63 0.64 0.63 0 0 0
21/10/2011
0.63
 21,630 0.63 0.64 0.63 0 0 0
20/10/2011
0.63
 6,650 0.62 0.63 0.62 0 0 0
19/10/2011
0.62
 9,870 0.63 0.63 0.62 0 0 0
18/10/2011
0.63
 10,240 0.63 0.63 0.62 0 0 0
17/10/2011
0.63
 3,980 0.63 0.63 0.63 0 0 0
14/10/2011
0.63
 5,920 0.62 0.64 0.62 0 0 0
13/10/2011
0.62
 2,630 0.61 0.63 0.61 0 0 0
12/10/2011
0.61
 32,720 0.63 0.63 0.61 0 0 0
11/10/2011
0.63
 13,700 0.63 0.64 0.63 0 0 0
10/10/2011
0.63
 14,990 0.65 0.65 0.63 0 0 0
07/10/2011
0.65
 10,420 0.65 0.66 0.64 0 0 0
06/10/2011
0.65
 12,430 0.63 0.65 0.63 0 0 0
05/10/2011
0.63
 9,550 0.63 0.65 0.63 0 0 0
04/10/2011
0.63
 8,620 0.63 0.63 0.62 0 0 0
03/10/2011
0.63
 14,770 0.65 0.65 0.63 0 0 0
30/09/2011
0.65
 30,320 0.67 0.67 0.64 0 0 0
29/09/2011
0.67
 27,130 0.68 0.68 0.65 0 0 0
28/09/2011
0.68
 37,570 0.67 0.69 0.67 0 0 0
27/09/2011
0.67
 17,690 0.66 0.68 0.65 0 0 0
26/09/2011
0.66
 46,190 0.66 0.67 0.66 0 0 0
23/09/2011
0.66
 27,980 0.68 0.68 0.65 0 0 0
22/09/2011
0.68
 22,260 0.67 0.68 0.66 0 0 0
21/09/2011
0.67
 3,970 0.66 0.68 0.66 0 0 0
20/09/2011
0.66
 20,570 0.68 0.70 0.66 0 0 0
19/09/2011
0.68
 45,000 0.68 0.70 0.67 0 0 0
16/09/2011
0.68
 97,970 0.71 0.71 0.68 0 0 0
15/09/2011
0.71
 97,770 0.74 0.74 0.71 0 0 0
14/09/2011
0.74
 77,540 0.75 0.79 0.74 0 0 0
13/09/2011
0.75
 122,310 0.71 0.75 0.74 0 0 0
12/09/2011
0.71
 98,950 0.69 0.71 0.71 0 0 0
09/09/2011
0.69
 134,550 0.66 0.69 0.65 0 0 0
08/09/2011
0.66
 87,480 0.65 0.68 0.66 0 0 0
07/09/2011
0.65
 13,720 0.63 0.65 0.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |