CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

27.50
0.45
(1.66%)
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)
10/07/2023
22.46
 8,100 22.46 22.70 22.22 400 0 0.0
07/07/2023
22.46
 8,500 22.70 22.70 22.27 0 0 0
06/07/2023
22.70
 19,100 23.07 23.07 22.70 11,300 0 0.5
05/07/2023
23.07
 10,400 23.00 23.07 22.98 2,500 0 0.1
04/07/2023
23.00
 1,000 23.10 23.10 22.70 500 0 0.0
03/07/2023
23.10
 5,700 23.26 23.62 22.34 1,500 100 0.1
30/06/2023
23.26
 53,200 22.15 23.45 22.15 51,400 4,500 2.3
29/06/2023
22.15
 9,800 22.44 22.70 22.13 16,100 0 0.8
28/06/2023
22.44
 4,400 22.46 22.46 22.06 500 3,100 -0.1
27/06/2023
22.46
 13,200 21.94 22.91 22.10 3,800 7,700 -0.2
26/06/2023
21.94
 2,900 21.80 22.44 21.94 10,500 0 0.5
23/06/2023
21.80
 4,100 22.41 22.55 21.80 100 100 0.0
22/06/2023
22.41
 6,300 22.60 22.70 22.22 1,300 3,000 -0.1
21/06/2023
22.60
 24,400 22.89 23.12 22.13 600 21,300 -1.0
20/06/2023
22.89
 21,500 22.93 23.17 22.15 16,500 0 0.8
19/06/2023
22.93
 36,600 23.57 23.57 22.08 20,800 0 1.0
16/06/2023
23.57
 61,100 22.13 23.57 21.56 48,800 100 2.4
15/06/2023
22.13
 18,700 21.49 22.13 21.28 10,500 100 0.5
14/06/2023
21.49
 8,100 22.13 22.37 21.44 1,100 1,400 -0.0
13/06/2023
22.13
 3,400 22.18 22.18 21.40 2,300 200 0.1
12/06/2023
22.18
 13,500 22.18 22.18 21.28 3,500 0 0.2
09/06/2023
22.18
 1,300 22.18 22.18 21.99 0 0 0
08/06/2023
22.18
 9,100 21.28 22.65 21.16 3,200 100 0.1
07/06/2023
21.28
 45,000 20.99 22.46 20.90 17,200 0 0.8
06/06/2023
20.99
 8,100 21.04 21.28 20.62 3,500 2,000 0.1
05/06/2023
21.04
 15,700 21.23 21.28 21.04 1,000 0 0.0
02/06/2023
21.23
 11,600 20.66 21.23 20.38 7,800 0 0.3
01/06/2023
20.66
 600 20.80 20.80 20.38 100 0 0.0
31/05/2023
20.80
 60,000 20.33 20.80 19.98 57,300 100 2.5
30/05/2023
20.33
 12,200 20.59 20.73 20.10 1,300 2,000 -0.0
29/05/2023
20.59
 5,600 20.52 20.80 19.93 3,200 0 0.1
26/05/2023
20.52
 23,700 19.62 20.99 19.67 15,300 2,000 0.6
25/05/2023
19.62
 11,800 20.02 20.24 19.62 0 0 0
24/05/2023
20.02
 4,100 19.93 20.05 19.86 100 100 0
23/05/2023
19.93
 28,600 20.38 20.80 19.88 100 0 0.0
22/05/2023
20.38
 16,800 20.43 20.45 20.19 800 0 0.0
19/05/2023
20.43
 9,000 20.57 20.97 20.33 20,500 1,300 0.9
18/05/2023
20.57
 132,800 19.91 20.57 19.72 65,200 600 2.8
17/05/2023
19.91
 6,400 20.00 20.57 19.72 1,400 800 0.0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
20.00
 12,700 19.88 20.24 19.72 7,300 0 0.3
15/05/2023
19.88
 38,300 20.69 20.69 19.67 19,500 0 0.8
12/05/2023
20.69
 23,600 19.35 20.69 19.26 18,600 0 0.8
11/05/2023
19.35
 43,300 19.49 19.49 19.19 0 9,100 -0.4
10/05/2023
19.49
 48,200 19.12 20.09 19.07 2,700 0 0.1
09/05/2023
19.12
 24,700 18.96 19.17 18.96 100 0 0.0
08/05/2023
18.96
 8,700 19.07 19.31 18.80 100 100 0.0
05/05/2023
19.07
 12,800 19.17 19.40 18.94 600 100 0.0
04/05/2023
19.17
 51,200 19.81 19.81 18.94 0 7,000 -0.3
28/04/2023
19.81
 125,300 18.66 19.86 18.15 78,800 42,900 1.5
27/04/2023
18.66
 3,700 18.70 18.70 18.47 2,300 0 0.1
26/04/2023
18.70
 18,200 18.70 18.89 18.57 100 0 0.0
25/04/2023
18.70
 5,200 18.94 18.94 18.06 500 2,600 -0.1
24/04/2023
18.94
 7,100 18.47 19.14 18.59 100 3,300 -0.1
21/04/2023
18.47
 8,800 19.07 19.35 18.47 3,800 100 0.1
20/04/2023
19.07
 500 18.73 19.07 18.73 500 0 0.0
19/04/2023
18.73
 2,700 18.68 18.73 18.47 100 0 0.0
18/04/2023
18.68
 8,100 18.84 18.84 18.47 100 0 0.0
17/04/2023
18.84
 6,600 19.03 19.03 18.47 800 0 0.0
14/04/2023
19.03
 4,700 18.87 19.17 18.75 800 0 0.0
13/04/2023
18.87
 4,100 19.07 19.07 18.70 300 0 0.0
12/04/2023
19.07
 1,800 18.98 19.12 19.07 0 800 -0.0
11/04/2023
18.98
 1,700 18.70 18.98 18.70 200 0 0.0
10/04/2023
18.70
 2,100 18.94 19.12 18.70 100 0 0.0
07/04/2023
18.94
 1,200 18.96 19.03 18.73 200 100 0.0
06/04/2023
18.96
 4,200 18.84 18.98 18.84 400 0 0.0
05/04/2023
18.84
 1,000 18.70 18.84 18.57 200 0 0.0
04/04/2023
18.70
 15,500 19.19 19.19 18.66 2,200 0 0.1
03/04/2023
19.19
 5,000 19.58 19.58 18.75 1,500 0 0.1
31/03/2023
19.58
 50,800 19.14 20.09 18.47 49,700 100 2.1
30/03/2023
19.14
 13,000 19.05 19.40 17.83 4,400 0 0.2
29/03/2023
19.05
 8,200 19.07 19.07 18.70 1,400 0 0.1
28/03/2023
19.07
 6,100 19.03 19.21 19.07 0 0 0.1
27/03/2023
19.03
 3,800 19.12 19.12 18.84 3,400 0 0.1
24/03/2023
19.12
 3,100 18.98 19.14 18.98 2,900 0 0.1
23/03/2023: Cổ tức tiền mặt tỉ lệ: 9%
23/03/2023
18.98
 5,800 18.77 19.12 18.70 1,600 0 0.1
22/03/2023
18.77
 1,900 18.82 18.86 18.77 900 0 0.0
21/03/2023
18.82
 3,100 18.53 18.82 18.50 0 0 0.0
20/03/2023
18.53
 3,000 19.07 19.07 18.28 300 0 0.0
17/03/2023
19.07
 1,000 19.16 19.16 19.00 0 0 0.1
16/03/2023
19.16
 24,200 19.43 19.43 18.16 1,500 0 0.1
15/03/2023
19.43
 5,200 18.75 20.02 18.34 2,300 0 0.1
14/03/2023
18.75
 18,300 19.07 19.07 18.16 2,100 2,200 -0.0
13/03/2023
19.07
 6,600 18.93 19.34 18.62 200 4,300 -0.2
10/03/2023
18.93
 1,200 18.73 18.98 18.93 400 800 -0.0
09/03/2023
18.73
 3,500 18.75 18.75 18.53 400 700 -0.0
08/03/2023
18.75
 4,500 18.86 18.91 18.75 0 0 -0.1
07/03/2023
18.86
 0 18.86 18.86 18.86 0 0 -0.1
06/03/2023
18.86
 3,900 18.89 18.89 18.57 300 1,500 -0.1
03/03/2023
18.89
 9,800 18.80 18.98 18.68 200 0 0.0
02/03/2023
18.80
 2,200 18.91 18.91 18.37 100 100 0
01/03/2023
18.91
 3,900 19.38 19.38 18.12 900 0 0.0
28/02/2023
19.38
 17,700 18.21 19.38 18.07 10,500 900 0.4
27/02/2023
18.21
 1,700 18.53 18.53 18.21 0 0 0.0
24/02/2023
18.53
 900 18.75 18.75 18.53 800 0 0.0
23/02/2023
18.75
 2,300 18.75 18.75 18.75 0 0 0.1
22/02/2023
18.75
 2,700 18.89 18.89 18.44 1,600 0 0.1
21/02/2023
18.89
 10,500 18.53 18.98 18.44 700 0 0.0
20/02/2023
18.53
 3,200 18.48 18.86 18.53 100 0 0.0
17/02/2023
18.48
 2,500 18.53 18.89 18.34 100 0 0.0
16/02/2023
18.53
 9,800 18.62 18.98 18.53 8,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |