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

27
-0.20
(-0.74%)
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)
30/08/2007
2.99
 2,530 2.85 2.99 2.99 0 0 0
29/08/2007: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1)
29/08/2007
2.85
 10,530 2.71 2.85 2.85 0 0 0
28/08/2007
2.71
 77,990 2.59 2.71 2.59 1,000 0 0
27/08/2007
2.59
 119,980 2.71 2.71 2.59 500 0 0
24/08/2007
2.71
 89,460 2.80 2.88 2.71 1,300 500 0
23/08/2007
2.80
 119,530 2.67 2.80 2.74 150 5,260 0
22/08/2007
2.67
 26,530 2.55 2.67 2.67 0 260 0
21/08/2007
2.55
 60,480 2.44 2.55 2.52 0 0 0
20/08/2007
2.44
 46,610 2.36 2.44 2.27 0 0 0
17/08/2007
2.36
 65,180 2.42 2.52 2.36 600 0 0
16/08/2007
2.42
 68,870 2.31 2.42 2.40 0 0 0
15/08/2007
2.31
 32,290 2.21 2.31 2.27 0 0 0
14/08/2007
2.21
 51,330 2.10 2.21 2.12 0 0 0
13/08/2007
2.10
 38,170 2.12 2.12 2.02 0 0 0
10/08/2007
2.12
 93,610 2.12 2.23 2.02 0 0 0
09/08/2007
2.12
 1,100 2.02 2.12 2.12 0 0 0
08/08/2007
2.02
 11,930 1.93 2.02 2.02 0 300 0
07/08/2007
1.93
 24,100 1.84 1.93 1.93 0 0 0
06/08/2007
1.84
 75,110 1.76 1.84 1.84 35,260 0 0
03/08/2007
1.76
 10,490 1.85 1.85 1.76 800 0 0
02/08/2007
1.85
 19,740 1.94 1.94 1.85 0 0 0
01/08/2007
1.94
 34,130 1.92 1.94 1.83 0 0 0
31/07/2007
1.92
 4,730 2.02 2.02 1.92 0 0 0
30/07/2007
2.02
 510 2.12 2.12 2.02 0 0 0
27/07/2007
2.12
 9,920 2.23 2.23 2.12 0 0 0
26/07/2007
2.23
 10,080 2.34 2.34 2.23 0 0 0
25/07/2007
2.34
 10,080 2.34 2.36 2.34 0 0 0
24/07/2007
2.34
 16,190 2.34 2.34 2.34 0 2,000 0
23/07/2007
2.34
 13,210 2.44 2.44 2.34 0 0 0
20/07/2007
2.44
 14,840 2.48 2.48 2.44 350 0 0
19/07/2007
2.48
 12,230 2.52 2.52 2.48 0 0 0
18/07/2007
2.52
 28,210 2.59 2.59 2.52 0 0 0
17/07/2007
2.59
 23,400 2.48 2.59 2.44 0 0 0
16/07/2007
2.48
 10,800 2.52 2.52 2.48 0 0 0
13/07/2007
2.52
 16,950 2.52 2.52 2.52 0 2,000 0
12/07/2007
2.52
 6,350 2.59 2.59 2.52 0 0 0
11/07/2007
2.59
 14,650 2.65 2.65 2.59 0 0 0
10/07/2007
2.65
 9,350 2.59 2.65 2.61 0 0 0
09/07/2007
2.59
 9,460 2.59 2.69 2.59 0 0 0
06/07/2007
2.59
 10,430 2.57 2.59 2.57 0 0 0
05/07/2007
2.57
 52,160 2.59 2.71 2.57 0 0 0
04/07/2007
2.59
 42,660 2.48 2.59 2.48 0 0 0
03/07/2007
2.48
 6,430 2.61 2.61 2.48 0 0 0
02/07/2007
2.61
 17,440 2.74 2.74 2.61 200 0 0
29/06/2007
2.74
 20,690 2.74 2.74 2.74 50 0 0
28/06/2007
2.74
 26,990 2.82 2.82 2.74 0 0 0
27/06/2007
2.82
 62,040 2.92 2.92 2.82 50 0 0
26/06/2007
2.92
 115,960 2.80 2.92 2.67 500 100 0
25/06/2007
2.80
 35,830 2.95 2.95 2.80 1,100 0 0
22/06/2007
2.95
 240,900 2.92 2.95 2.92 2,140 0 0
21/06/2007
2.92
 106,950 2.80 2.92 2.92 0 1,400 0
20/06/2007
2.80
 57,230 2.67 2.80 2.80 0 6,700 0
19/06/2007
2.67
 257,950 2.55 2.67 2.67 0 100 0
18/06/2007
2.55
 39,300 2.67 2.67 2.55 0 0 0
15/06/2007
2.67
 11,660 2.80 2.80 2.67 700 0 0
14/06/2007
2.80
 195,020 2.95 2.95 2.80 2,600 0 0
13/06/2007
2.95
 36,780 2.82 2.95 2.95 0 50 0
12/06/2007
2.82
 17,010 2.69 2.82 2.82 0 2,030 0
11/06/2007
2.69
 16,760 2.57 2.69 2.69 0 2,010 0
08/06/2007
2.57
 5,510 2.46 2.57 2.57 0 10 0
07/06/2007
2.46
 3,880 2.36 2.46 2.46 0 0 0
06/06/2007
2.36
 30,130 2.25 2.36 2.25 0 0 0
05/06/2007
2.25
 13,190 2.15 2.25 2.25 0 0 0
04/06/2007
2.15
 3,800 2.04 2.15 2.15 0 0 0
01/06/2007
2.04
 5,020 1.95 2.04 2.04 0 0 0
31/05/2007
1.95
 2,610 1.86 1.95 1.95 0 0 0
30/05/2007
1.86
 2,970 1.77 1.86 1.86 0 0 0
29/05/2007
1.77
 3,080 1.68 1.77 1.77 0 0 0
28/05/2007
1.68
 5,080 1.60 1.68 1.68 0 0 0
25/05/2007
1.60
 54,000 1.53 1.60 1.60 0 0 0
24/05/2007
1.53
 10,370 1.46 1.53 1.53 0 0 0
23/05/2007
1.46
 1,040 1.39 1.46 1.45 0 0 0
22/05/2007
1.39
 6,600 1.33 1.39 1.39 0 0 0
21/05/2007
1.33
 3,650 1.26 1.33 1.30 0 0 0
18/05/2007
1.26
 14,020 1.20 1.26 1.26 0 2,000 0
17/05/2007
1.20
 7,220 1.25 1.25 1.20 0 0 0
16/05/2007
1.25
 5,300 1.31 1.31 1.25 0 1,000 0
15/05/2007
1.31
 21,590 1.25 1.31 1.30 200 200 0
14/05/2007
1.25
 6,670 1.19 1.25 1.25 0 0 0
11/05/2007
1.19
 9,920 1.14 1.19 1.14 0 0 0
10/05/2007
1.14
 9,080 1.20 1.20 1.14 0 0 0
09/05/2007
1.20
 6,200 1.18 1.20 1.18 0 0 0
08/05/2007
1.18
 6,480 1.14 1.18 1.14 2,000 0 0
07/05/2007
1.14
 3,800 1.15 1.15 1.14 0 0 0
04/05/2007
1.15
 2,090 1.14 1.16 1.14 0 0 0
03/05/2007
1.14
 2,820 1.16 1.16 1.14 0 0 0
02/05/2007
1.16
 1,750 1.16 1.16 1.16 0 0 0
25/04/2007
1.16
 11,620 1.10 1.16 1.10 1,500 0 0
24/04/2007
1.10
 5,860 1.16 1.16 1.10 1,000 0 0
23/04/2007
1.16
 4,510 1.16 1.16 1.16 0 0 0
20/04/2007
1.16
 6,090 1.15 1.16 1.16 500 3,050 0
19/04/2007
1.15
 9,520 1.10 1.16 1.15 0 0 0
18/04/2007
1.10
 3,850 1.06 1.12 1.06 500 0 0
17/04/2007
1.06
 9,570 1.12 1.12 1.06 7,000 0 0
16/04/2007
1.12
 4,620 1.18 1.18 1.12 3,000 10 0
13/04/2007
1.18
 890 1.18 1.18 1.18 0 0 0
12/04/2007
1.18
 1,260 1.18 1.18 1.18 0 140 0
11/04/2007
1.18
 8,260 1.14 1.18 1.14 0 0 0
10/04/2007
1.14
 6,650 1.20 1.20 1.14 200 0 0
09/04/2007
1.20
 7,760 1.26 1.26 1.20 1,090 0 0

Chính sách bảo mật | Điều khoản sử dụng |