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
(2024-08-20) 		-1.75 -6.09% 820,900 61,490 1.8
27
30.40
27
2 tháng
(2024-07-22) 		-5.60 -17.18% 1,701,600 53,590 1.5
25.65
32.60
27
3 tháng
(2024-06-21) 		2.15 8.65% 3,246,200 -218,090 -11.0
24.67
32.60
27
6 tháng
(2024-03-25) 		6.15 29.50% 4,728,800 -363,490 -17.2
20.75
32.60
27
12 tháng
(2023-09-25) 		3.17 13.30% 6,728,800 -779,190 -34.9
20.75
32.60
27
24 tháng
(2022-09-30) 		7.86 41.05% 10,345,600 374,294 19.0
17.85
32.60
27
36 tháng
(2021-10-05) 		12.77 89.78% 11,825,100 782,734 48.5
13.61
32.60
27
60 tháng
(2019-10-16) 		21.21 366.47% 13,810,040 1,183,574 67.9
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)
04/07/2011
0.64
 18,990 0.65 0.68 0.64 0 0 0
01/07/2011
0.65
 36,300 0.67 0.68 0.65 0 0 0
30/06/2011
0.67
 2,850 0.68 0.69 0.66 0 0 0
29/06/2011
0.68
 38,030 0.67 0.69 0.66 0 0 0
28/06/2011
0.67
 22,810 0.66 0.69 0.67 0 0 0
27/06/2011
0.66
 22,510 0.68 0.69 0.66 0 0 0
24/06/2011
0.68
 29,500 0.68 0.69 0.65 0 0 0
23/06/2011
0.68
 4,240 0.69 0.70 0.66 0 0 0
22/06/2011
0.69
 17,320 0.68 0.69 0.67 0 0 0
21/06/2011
0.68
 25,260 0.65 0.68 0.65 0 0 0
20/06/2011
0.65
 56,810 0.68 0.68 0.65 0 0 0
17/06/2011
0.68
 18,620 0.70 0.72 0.67 0 180 -0.0
16/06/2011
0.70
 37,160 0.67 0.70 0.67 0 0 0
15/06/2011
0.67
 75,500 0.70 0.70 0.67 0 0 0
14/06/2011
0.70
 87,050 0.71 0.75 0.70 0 0 0
13/06/2011
0.71
 55,390 0.69 0.71 0.68 0 0 0
10/06/2011
0.69
 110,710 0.66 0.69 0.66 0 0 0
09/06/2011
0.66
 17,760 0.66 0.67 0.64 0 0 0
08/06/2011
0.66
 20,460 0.67 0.68 0.66 0 0 0
07/06/2011
0.67
 57,550 0.64 0.67 0.64 0 0 0
06/06/2011
0.64
 20,810 0.64 0.65 0.62 0 0 0
03/06/2011
0.64
 43,810 0.66 0.69 0.63 500 0 0.0
02/06/2011
0.66
 40,020 0.63 0.66 0.64 0 0 0
01/06/2011
0.63
 40,150 0.61 0.63 0.61 0 0 0
31/05/2011
0.61
 12,290 0.61 0.63 0.59 0 0 0
30/05/2011
0.61
 63,750 0.61 0.63 0.61 0 0 0
27/05/2011
0.61
 64,540 0.58 0.61 0.58 0 0 0
26/05/2011
0.58
 43,150 0.55 0.58 0.53 0 0 0
25/05/2011
0.55
 42,310 0.58 0.58 0.55 0 0 0
24/05/2011
0.58
 41,960 0.59 0.59 0.56 0 0 0
23/05/2011
0.59
 78,350 0.61 0.61 0.58 300 0 0.0
20/05/2011
0.61
 12,480 0.63 0.63 0.61 240 0 0.0
19/05/2011
0.63
 46,940 0.63 0.63 0.60 0 0 0
18/05/2011
0.63
 31,560 0.64 0.65 0.62 0 0 0
17/05/2011
0.64
 30,610 0.66 0.67 0.64 0 0 0
16/05/2011
0.66
 19,610 0.66 0.67 0.64 0 0 0
13/05/2011
0.66
 15,130 0.67 0.67 0.65 0 0 0
12/05/2011
0.67
 9,140 0.67 0.68 0.67 0 0 0
11/05/2011
0.67
 24,080 0.68 0.68 0.67 0 0 0
10/05/2011
0.68
 15,240 0.69 0.69 0.68 0 0 0
09/05/2011
0.69
 16,230 0.69 0.70 0.69 0 0 0
06/05/2011
0.69
 21,530 0.69 0.70 0.69 0 0 0
05/05/2011
0.69
 6,000 0.70 0.71 0.69 0 0 0
04/05/2011
0.70
 30,660 0.70 0.71 0.70 0 0 0
29/04/2011
0.70
 10,950 0.70 0.71 0.69 0 0 0
28/04/2011
0.70
 39,460 0.70 0.70 0.68 0 0 0
27/04/2011
0.70
 8,180 0.69 0.70 0.68 0 0 0
26/04/2011
0.69
 19,710 0.71 0.72 0.69 200 0 0.0
25/04/2011
0.71
 13,040 0.69 0.71 0.69 0 0 0
22/04/2011
0.69
 37,200 0.72 0.72 0.69 500 0 0.0
21/04/2011
0.72
 28,300 0.75 0.75 0.72 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
20/04/2011
0.75
 48,410 0.72 0.76 0.73 0 0 0
19/04/2011
0.72
 55,120 0.75 0.76 0.72 0 0 0
18/04/2011
0.75
 2,959 0.75 0.75 0.73 0 0 0
15/04/2011
0.75
 59,100 0.75 0.76 0.75 0 0 0
14/04/2011
0.75
 34,010 0.76 0.76 0.75 0 0 0
13/04/2011
0.76
 11,950 0.76 0.76 0.76 0 0 0
08/04/2011
0.76
 25,320 0.75 0.77 0.75 0 0 0
07/04/2011
0.75
 24,590 0.77 0.79 0.75 0 0 0
06/04/2011
0.77
 21,840 0.75 0.78 0.75 0 0 0
05/04/2011
0.75
 37,310 0.76 0.77 0.75 0 0 0
04/04/2011
0.76
 28,960 0.76 0.77 0.76 0 0 0
01/04/2011
0.76
 36,220 0.79 0.80 0.76 0 0 0
31/03/2011
0.79
 34,510 0.79 0.81 0.77 0 0 0
30/03/2011
0.79
 16,320 0.79 0.79 0.76 0 0 0
29/03/2011
0.79
 34,160 0.83 0.83 0.79 0 0 0
28/03/2011
0.83
 33,600 0.85 0.86 0.81 0 0 0
25/03/2011
0.85
 237,510 0.82 0.86 0.83 0 0 0
24/03/2011
0.82
 88,980 0.79 0.82 0.79 0 0 0
23/03/2011
0.79
 46,420 0.77 0.80 0.77 0 0 0
22/03/2011
0.77
 10,010 0.79 0.80 0.77 0 0 0
21/03/2011
0.79
 38,110 0.77 0.81 0.77 0 0 0
18/03/2011
0.77
 28,270 0.76 0.78 0.76 0 0 0
17/03/2011
0.76
 39,600 0.76 0.78 0.76 0 0 0
16/03/2011
0.76
 21,350 0.76 0.78 0.76 0 0 0
15/03/2011
0.76
 13,290 0.78 0.78 0.76 0 0 0
14/03/2011
0.78
 48,880 0.81 0.81 0.78 0 0 0
11/03/2011
0.81
 70,560 0.78 0.81 0.80 0 0 0
10/03/2011
0.78
 35,290 0.76 0.78 0.76 0 0 0
09/03/2011
0.76
 26,210 0.77 0.77 0.75 0 0 0
08/03/2011
0.77
 25,290 0.76 0.78 0.75 0 0 0
07/03/2011
0.76
 22,700 0.75 0.78 0.75 0 0 0
04/03/2011
0.75
 94,800 0.74 0.76 0.74 0 0 0
03/03/2011
0.74
 46,830 0.76 0.76 0.73 0 0 0
02/03/2011
0.76
 74,570 0.80 0.80 0.76 0 0 0
01/03/2011
0.80
 10,390 0.81 0.81 0.78 0 0 0
28/02/2011
0.81
 16,480 0.83 0.84 0.81 0 0 0
25/02/2011
0.83
 14,680 0.81 0.83 0.79 0 0 0
24/02/2011
0.81
 19,960 0.81 0.81 0.79 0 0 0
23/02/2011
0.81
 62,250 0.78 0.81 0.79 0 0 0
22/02/2011
0.78
 110,330 0.81 0.81 0.78 0 0 0
21/02/2011
0.81
 70,860 0.86 0.86 0.81 0 0 0
18/02/2011
0.86
 53,940 0.86 0.88 0.86 0 0 0
17/02/2011
0.86
 36,750 0.88 0.88 0.85 200 0 0.0
16/02/2011
0.88
 12,130 0.89 0.91 0.88 0 0 0
15/02/2011
0.89
 27,720 0.91 0.91 0.88 0 0 0
14/02/2011
0.91
 22,720 0.91 0.92 0.89 0 0 0
11/02/2011
0.91
 13,940 0.91 0.93 0.91 0 0 0
10/02/2011
0.91
 13,310 0.91 0.92 0.91 0 0 0
09/02/2011
0.91
 18,380 0.92 0.92 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |