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

27.55
0.50
(1.85%)
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)
15/02/2023
18.62
 1,200 18.71 18.86 18.62 200 100 0.0
14/02/2023
18.71
 4,200 18.75 18.75 18.53 2,300 0 0.1
13/02/2023
18.75
 8,400 18.95 19.32 18.53 3,100 200 0.1
10/02/2023
18.95
 12,500 19.02 19.02 18.34 3,000 0 0.1
09/02/2023
19.02
 15,200 18.62 19.38 18.53 5,700 100 0.2
08/02/2023
18.62
 70,300 19.14 19.20 18.53 49,700 100 2.0
07/02/2023
19.14
 47,400 19.05 19.18 18.71 37,000 100 1.6
06/02/2023
19.05
 22,300 18.98 19.43 18.84 13,300 0 0.6
03/02/2023
18.98
 20,100 19.11 19.61 18.98 0 0 0.3
02/02/2023
19.11
 28,700 19.34 19.66 18.55 7,500 100 0.3
01/02/2023
19.34
 23,400 19.34 19.66 18.62 11,800 2,200 0.4
31/01/2023
19.34
 96,900 18.07 19.34 18.07 43,600 20,200 1.0
30/01/2023
18.07
 2,300 18.41 18.41 17.87 1,300 40 0.1
27/01/2023
18.41
 1,700 17.85 18.93 17.53 300 100 0.0
19/01/2023
17.85
 4,800 18.12 18.12 17.17 100 4,200 -0.2
18/01/2023
18.12
 2,800 17.98 18.12 17.85 300 0 0.0
17/01/2023
17.98
 1,800 17.85 17.98 17.58 100 100 0
16/01/2023
17.85
 2,700 18.07 18.23 17.85 100 0 0.0
13/01/2023
18.07
 2,000 18.07 18.07 18.07 2,000 0 0.1
12/01/2023
18.07
 1,800 17.94 18.28 17.85 200 300 -0.0
11/01/2023
17.94
 600 18.10 18.10 17.94 100 60 0.0
10/01/2023
18.10
 400 17.94 18.14 18.10 100 0 0.0
09/01/2023
17.94
 300 18.44 18.44 17.94 0 0 0.3
06/01/2023
18.44
 900 18.07 18.44 17.71 500 0 0.0
05/01/2023
18.07
 4,000 18.07 18.07 17.94 200 0 0.0
04/01/2023
18.07
 3,800 18.16 18.73 18.07 3,600 0 0.1
03/01/2023
18.16
 1,200 18.57 18.57 18.07 100 0 0.0
30/12/2022
18.57
 30,800 18.75 18.75 17.98 26,900 100 1.1
29/12/2022
18.75
 39,400 18.93 18.93 18.07 37,300 1,300 1.5
28/12/2022
18.93
 4,400 19.43 19.43 18.07 2,500 0 0.1
27/12/2022
19.43
 200 18.98 19.43 18.98 200 0 0.0
26/12/2022
18.98
 5,400 19.43 19.43 18.07 2,300 0 0.1
23/12/2022
19.43
 11,600 18.39 19.43 18.07 7,500 4,100 0.1
22/12/2022
18.39
 300 18.53 18.53 18.39 300 0 0.0
21/12/2022
18.53
 600 18.98 18.98 17.98 400 0 0.0
20/12/2022
18.98
 600 18.95 18.98 17.67 100 0 0.0
19/12/2022
18.95
 7,100 19.43 19.43 18.07 2,700 0 0.1
16/12/2022
19.43
 5,000 18.30 19.43 19.43 5,000 0 0.2
15/12/2022
18.30
 300 18.25 18.30 18.07 100 0 0.0
14/12/2022
18.25
 800 18.28 18.28 18.07 500 0 0.0
13/12/2022
18.28
 500 18.53 18.53 18.28 500 0 0.0
12/12/2022
18.53
 300 18.75 18.75 18.07 100 200 -0.0
09/12/2022
18.75
 13,500 19.18 19.18 18.07 7,200 100 0.3
08/12/2022
19.18
 300 19.20 19.20 18.75 300 0 0.0
07/12/2022
19.20
 6,100 19.20 19.20 18.07 3,100 0 0.1
06/12/2022
19.20
 10,800 19.09 19.93 18.12 10,200 100 0.4
05/12/2022
19.09
 2,000 19.20 19.38 18.34 200 16 0.0
02/12/2022
19.20
 14,800 19.23 19.23 18.30 10,100 0 0.4
01/12/2022
19.23
 20,300 20.65 20.65 19.23 300 0 0.0
30/11/2022
20.65
 16,500 19.38 20.65 18.30 15,900 0 0.7
29/11/2022
19.38
 200 18.98 19.38 17.85 100 100 0
28/11/2022
18.98
 1,000 19.02 20.27 18.32 300 0 0.0
25/11/2022
19.02
 600 19.02 19.02 19.02 500 0 0.0
24/11/2022
19.02
 0 19.02 19.02 19.02 0 0 0.0
23/11/2022
19.02
 0 19.02 19.02 19.02 0 0 0.0
22/11/2022
19.02
 100 18.44 19.02 19.02 100 0 0.0
21/11/2022
18.44
 4,300 19.79 19.79 18.41 2,100 0 0.1
18/11/2022
19.79
 5,000 18.53 19.79 19.79 5,000 0 0.2
17/11/2022
18.53
 200 19.27 19.27 18.07 100 0 0.0
16/11/2022
19.27
 100 18.07 19.27 19.27 100 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
15/11/2022
18.07
 400 18.07 18.75 16.94 200 0 0.0
14/11/2022
18.07
 600 18.05 18.07 17.81 100 0 0.0
11/11/2022
18.05
 100 18.10 18.10 18.05 0 0 0.0
10/11/2022
18.10
 400 18.19 18.19 17.36 100 0 0.0
09/11/2022
18.19
 100 18.21 18.21 18.19 0 0 0.0
08/11/2022
18.21
 200 18.61 18.61 17.81 100 0 0.0
07/11/2022
18.61
 4,600 18.25 19.14 18.61 400 0 0.0
04/11/2022
18.25
 0 18.25 18.25 18.25 0 0 0.0
03/11/2022
18.25
 0 18.25 18.25 18.25 0 0 0.0
02/11/2022
18.25
 1,600 18.25 18.25 18.25 0 0 0.0
01/11/2022
18.25
 2,600 19.23 19.59 18.25 300 0 0.0
31/10/2022
19.23
 3,700 18.85 19.70 18.70 2,000 0 0.1
28/10/2022
18.85
 9,800 18.34 18.92 18.25 3,000 200 0.1
27/10/2022
18.34
 700 18.16 18.47 18.34 300 0 0.0
26/10/2022
18.16
 800 18.65 18.65 17.36 200 0 0.0
25/10/2022
18.65
 900 18.70 18.70 17.43 600 0 0.0
24/10/2022
18.70
 5,700 18.90 19.34 17.58 1,700 0 0.1
21/10/2022
18.90
 1,800 18.25 19.52 17.01 300 0 0.0
20/10/2022
18.25
 100 18.61 18.61 18.25 0 0 0
19/10/2022
18.61
 1,100 19.12 19.12 18.61 0 0 0
18/10/2022
19.12
 1,200 19.03 19.12 18.70 1,000 0 0.0
17/10/2022
19.03
 2,500 18.92 19.03 18.70 1,700 0 0.1
14/10/2022
18.92
 2,600 18.92 19.12 18.70 100 0 0.0
13/10/2022
18.92
 3,900 18.92 18.92 18.23 2,100 1,200 0.0
12/10/2022
18.92
 2,000 19.10 19.10 18.92 0 0 0.0
11/10/2022
19.10
 1,200 19.10 19.54 17.81 900 0 0.0
10/10/2022
19.10
 0 19.10 19.10 19.10 0 0 0.0
07/10/2022
19.10
 500 19.14 19.14 17.92 100 0 0.0
06/10/2022
19.14
 400 19.10 19.14 19.14 0 0 0.0
05/10/2022
19.10
 200 19.08 19.10 19.10 0 0 0.0
04/10/2022
19.08
 1,200 19.14 19.14 18.27 1,000 0 0.0
03/10/2022
19.14
 0 19.14 19.14 19.14 0 0 0.0
30/09/2022
19.14
 1,900 19.14 19.59 18.92 500 0 0.0
29/09/2022
19.14
 1,800 18.96 19.14 19.05 400 0 0.0
28/09/2022
18.96
 3,100 19.50 19.81 18.96 2,300 0 0.1
27/09/2022
19.50
 3,200 19.52 19.99 19.14 2,900 0 0.1
26/09/2022
19.52
 1,900 19.59 19.59 18.96 1,100 0 0.0
23/09/2022
19.59
 2,800 19.34 19.59 18.96 2,800 0 0.1
22/09/2022
19.34
 900 19.01 19.34 18.99 100 0 0.0
21/09/2022
19.01
 2,000 19.79 19.79 19.01 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |