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)
08/02/2011
0.92
 8,910 0.93 0.93 0.90 0 0 0
28/01/2011
0.93
 19,340 0.93 0.94 0.91 0 0 0
27/01/2011
0.93
 21,640 0.91 0.93 0.91 0 0 0
26/01/2011
0.91
 19,030 0.91 0.92 0.91 0 0 0
25/01/2011
0.91
 21,010 0.91 0.91 0.90 0 0 0
24/01/2011
0.91
 35,350 0.92 0.92 0.91 0 0 0
21/01/2011
0.92
 23,170 0.93 0.95 0.91 0 0 0
20/01/2011
0.93
 20,090 0.94 0.94 0.92 0 0 0
19/01/2011
0.94
 35,810 0.95 0.96 0.93 0 0 0
18/01/2011
0.95
 26,310 0.95 0.95 0.93 0 0 0
17/01/2011
0.95
 36,100 0.94 0.97 0.94 0 0 0
14/01/2011
0.94
 32,400 0.93 0.95 0.93 0 0 0
13/01/2011
0.93
 23,250 0.91 0.95 0.91 0 0 0
12/01/2011
0.91
 26,710 0.91 0.93 0.90 0 0 0
11/01/2011
0.91
 39,230 0.94 0.94 0.91 0 0 0
10/01/2011
0.94
 24,760 0.96 0.97 0.94 5,000 0 0.1
07/01/2011
0.96
 12,560 0.96 0.97 0.96 0 0 0
06/01/2011
0.96
 20,280 0.96 0.96 0.95 0 0 0
05/01/2011
0.96
 17,090 0.97 0.97 0.96 0 0 0
04/01/2011
0.97
 19,610 0.96 0.99 0.96 0 0 0
31/12/2010
0.96
 35,470 0.96 0.97 0.96 0 0 0
30/12/2010
0.96
 63,610 0.97 0.99 0.96 0 0 0
29/12/2010
0.97
 45,820 1.00 1.01 0.97 0 0 0
28/12/2010
1.00
 83,420 0.96 1.00 0.96 0 0 0
27/12/2010
0.96
 21,050 0.96 0.99 0.96 0 0 0
24/12/2010
0.96
 51,060 0.96 0.98 0.93 0 0 0
23/12/2010
0.96
 48,870 0.97 1.00 0.95 0 0 0
22/12/2010
0.97
 111,840 1.02 1.03 0.97 1,410 0 0.0
21/12/2010
1.02
 40,010 1.02 1.03 0.98 11,510 0 0.1
20/12/2010
1.02
 92,680 1.06 1.08 1.02 0 2,030 -0.0
17/12/2010
1.06
 50,650 1.02 1.06 1.00 0 0 0
16/12/2010
1.02
 80,400 1.02 1.06 0.97 0 0 0
15/12/2010
1.02
 131,020 1.07 1.08 1.02 0 0 0
14/12/2010
1.07
 169,280 1.12 1.12 1.07 0 0 0
13/12/2010
1.12
 172,350 1.07 1.12 1.09 0 0 0
10/12/2010
1.07
 132,920 1.02 1.07 1.01 0 0 0
09/12/2010
1.02
 238,540 1.03 1.06 0.98 0 0 0
08/12/2010
1.03
 115,220 1.08 1.08 1.03 0 0 0
07/12/2010
1.08
 347,180 1.08 1.13 1.06 0 0 0
06/12/2010
1.08
 141,240 1.03 1.08 1.03 0 0 0
03/12/2010
1.03
 158,820 0.99 1.03 1.01 0 0 0
02/12/2010
0.99
 120,370 0.95 0.99 0.93 0 0 0
01/12/2010
0.95
 102,700 0.95 0.99 0.92 0 0 0
30/11/2010
0.95
 74,470 0.91 0.95 0.95 0 0 0
29/11/2010
0.91
 54,250 0.90 0.91 0.88 0 0 0
26/11/2010
0.90
 41,580 0.89 0.91 0.88 0 0 0
25/11/2010
0.89
 94,280 0.86 0.90 0.87 0 4,000 -0.0
24/11/2010
0.86
 38,790 0.86 0.87 0.84 2,030 0 0.0
23/11/2010
0.86
 13,060 0.85 0.86 0.85 0 0 0
22/11/2010
0.85
 21,300 0.86 0.86 0.83 0 0 0
19/11/2010
0.86
 27,480 0.88 0.88 0.86 0 0 0
18/11/2010
0.88
 78,590 0.84 0.88 0.86 0 0 0
17/11/2010
0.84
 53,720 0.83 0.85 0.83 0 0 0
16/11/2010
0.83
 66,870 0.85 0.86 0.82 0 0 0
15/11/2010
0.85
 25,620 0.86 0.88 0.85 0 0 0
12/11/2010
0.86
 96,970 0.90 0.90 0.86 0 1,000 -0.0
11/11/2010
0.90
 47,500 0.93 0.93 0.90 200 0 0.0
10/11/2010
0.93
 26,170 0.94 0.95 0.93 0 0 0
09/11/2010
0.94
 25,770 0.96 0.96 0.93 0 0 0
08/11/2010
0.96
 25,360 0.98 0.98 0.96 1,140 0 0.0
05/11/2010
0.98
 38,420 0.95 0.98 0.96 200 0 0.0
04/11/2010
0.95
 42,440 0.95 0.96 0.95 1,700 0 0.0
03/11/2010
0.95
 24,930 0.96 0.96 0.95 0 0 0
02/11/2010
0.96
 28,610 0.97 0.97 0.96 0 0 0
01/11/2010
0.97
 31,690 0.99 0.99 0.97 300 0 0.0
29/10/2010
0.99
 42,500 0.98 1.00 0.99 0 0 0
28/10/2010
0.98
 20,180 0.98 0.99 0.97 0 0 0
27/10/2010
0.98
 56,190 1.01 1.05 0.98 0 0 0
26/10/2010
1.01
 93,080 0.97 1.01 1.00 0 0 0
25/10/2010
0.97
 38,230 0.95 0.97 0.95 0 0 0
22/10/2010
0.95
 35,520 0.96 0.98 0.93 200 0 0.0
21/10/2010
0.96
 51,840 0.96 1.00 0.96 0 0 0
20/10/2010
0.96
 76,000 1.01 1.01 0.96 0 0 0
19/10/2010
1.01
 60,960 1.05 1.05 1.00 500 0 0.0
18/10/2010
1.05
 12,310 1.05 1.06 1.03 0 0 0
15/10/2010
1.05
 32,520 1.06 1.06 1.04 0 0 0
14/10/2010
1.06
 27,770 1.05 1.08 1.05 0 0 0
13/10/2010
1.05
 40,840 1.04 1.06 1.03 0 0 0
12/10/2010
1.04
 43,760 1.06 1.06 1.03 200 0 0.0
11/10/2010
1.06
 29,760 1.06 1.07 1.05 0 0 0
08/10/2010
1.06
 62,490 1.09 1.09 1.06 0 0 0
07/10/2010
1.09
 34,510 1.12 1.12 1.08 0 0 0
06/10/2010
1.12
 39,180 1.09 1.12 1.09 0 0 0
05/10/2010
1.09
 33,070 1.06 1.09 1.05 0 0 0
04/10/2010
1.06
 103,160 1.11 1.11 1.06 0 0 0
01/10/2010
1.11
 38,830 1.11 1.13 1.11 0 0 0
30/09/2010
1.11
 60,680 1.15 1.15 1.11 0 0 0
29/09/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/09/2010
1.15
 105,020 1.13 1.16 1.14 0 0 0
28/09/2010
1.13
 77,440 1.12 1.15 1.13 0 0 0
27/09/2010
1.12
 80,190 1.12 1.15 1.12 0 0 0
24/09/2010
1.12
 69,300 1.11 1.13 1.10 0 0 0
23/09/2010
1.11
 114,850 1.12 1.13 1.09 3,500 0 0.0
22/09/2010
1.12
 63,510 1.13 1.15 1.12 0 0 0
21/09/2010
1.13
 44,480 1.15 1.15 1.12 0 0 0
20/09/2010
1.15
 91,980 1.14 1.18 1.15 0 0 0
17/09/2010
1.14
 160,620 1.09 1.14 1.09 0 0 0
16/09/2010
1.09
 57,190 1.10 1.11 1.07 0 0 0
15/09/2010
1.10
 89,070 1.11 1.11 1.10 0 0 0
14/09/2010
1.11
 38,360 1.09 1.11 1.07 0 0 0
13/09/2010
1.09
 129,570 1.13 1.15 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |