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

27.65
0.60
(2.22%)
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)
20/09/2022
19.79
 1,500 19.41 19.94 19.10 500 0 0.0
19/09/2022
19.41
 6,500 19.88 20.48 19.41 400 0 0.0
16/09/2022
19.88
 2,300 19.88 19.88 19.39 2,000 0 0.1
15/09/2022
19.88
 300 19.94 19.94 19.23 100 0 0.0
14/09/2022
19.94
 100 19.97 19.97 19.94 0 0 0.0
13/09/2022
19.97
 3,500 19.88 19.97 19.59 100 0 0.0
12/09/2022
19.88
 9,600 19.97 19.97 19.61 0 60 0.0
09/09/2022
19.97
 1,100 19.59 20.03 19.59 500 0 0.0
08/09/2022
19.59
 1,800 19.59 20.03 19.08 400 0 0.0
07/09/2022
19.59
 2,400 19.88 20.08 19.05 200 0 0.0
06/09/2022
19.88
 1,500 20.23 20.23 19.59 100 0 0.0
05/09/2022
20.23
 1,600 19.61 20.68 19.63 100 0 0.0
31/08/2022
19.61
 36,500 20.03 20.17 19.61 30,500 0 1.3
30/08/2022
20.03
 7,700 20.23 20.23 19.79 1,300 0 0.1
29/08/2022
20.23
 1,100 20.26 20.26 19.81 100 0 0.0
26/08/2022
20.26
 30,100 20.26 20.26 20.03 10,300 0 0.5
25/08/2022
20.26
 400 20.17 20.26 19.85 0 0 0.1
24/08/2022
20.17
 8,900 20.26 20.26 19.81 1,200 0 0.1
23/08/2022
20.26
 18,800 20.39 20.39 20.03 400 0 0.0
22/08/2022
20.39
 4,200 20.70 20.70 20.01 100 0 0.0
19/08/2022
20.70
 11,500 20.48 20.70 20.03 3,000 0 0.1
18/08/2022
20.48
 5,300 20.66 20.66 19.61 1,000 0 0.0
17/08/2022
20.66
 7,900 20.17 20.83 20.03 800 0 0.0
16/08/2022
20.17
 7,800 21.08 21.08 20.17 300 0 0.0
15/08/2022
21.08
 5,000 21.37 21.37 20.12 1,900 0 0.1
12/08/2022
21.37
 10,800 20.48 21.37 19.94 5,800 0 0.3
11/08/2022
20.48
 11,900 20.57 20.70 20.03 7,500 0 0.3
10/08/2022
20.57
 8,600 21.15 22.01 20.52 200 0 0.0
09/08/2022
21.15
 2,800 20.92 21.59 20.92 2,300 0 0.1
08/08/2022
20.92
 8,400 22.01 22.01 20.92 100 0 0.0
05/08/2022
22.01
 3,700 22.04 22.24 21.23 2,100 0 0.1
04/08/2022
22.04
 6,100 21.26 22.19 21.15 3,400 0 0.2
03/08/2022
21.26
 4,600 22.04 22.04 21.26 300 0 0.0
02/08/2022
22.04
 3,300 22.04 23.15 20.92 1,000 100 0.0
01/08/2022
22.04
 13,800 21.81 23.28 21.32 7,500 0 0.4
29/07/2022
21.81
 14,100 20.48 21.81 19.19 9,700 0 0.5
28/07/2022
20.48
 10,000 19.57 20.48 18.70 8,200 100 0.4
27/07/2022
19.57
 3,000 19.12 19.57 18.30 1,300 100 0.1
26/07/2022
19.12
 400 19.57 19.57 18.39 200 0 0.0
25/07/2022
19.57
 1,000 19.57 19.59 19.57 0 0 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/07/2022
19.57
 3,100 19.05 20.37 18.41 0 0 0.0
21/07/2022
19.05
 3,900 18.92 19.14 18.81 2,400 0 0.2
20/07/2022
18.92
 1,100 18.92 18.92 18.70 0 0 0.2
19/07/2022
18.92
 200 19.01 19.01 18.92 0 0 0.2
18/07/2022
19.01
 6,100 18.76 19.14 18.05 2,200 0 0.2
15/07/2022
18.76
 1,400 18.90 19.68 18.76 100 0 0.0
14/07/2022
18.90
 5,600 18.92 19.14 18.90 2,500 0 0.2
13/07/2022
18.92
 3,400 18.47 18.92 18.79 600 0 0.1
12/07/2022
18.47
 3,400 19.59 19.59 18.47 500 0 0.0
11/07/2022
19.59
 4,400 19.14 19.59 18.70 2,800 0 0.2
08/07/2022
19.14
 5,100 18.56 19.14 17.70 3,200 0 0.2
07/07/2022
18.56
 1,800 19.94 20.34 18.56 100 0 0.0
06/07/2022
19.94
 2,700 20.46 20.46 19.16 2,300 0 0.2
05/07/2022
20.46
 2,600 20.63 21.37 19.25 1,300 0 0.1
04/07/2022
20.63
 500 20.66 20.77 20.63 500 0 0.0
01/07/2022
20.66
 6,000 20.83 20.90 19.41 700 100 0.1
30/06/2022
20.83
 2,700 20.03 20.86 18.94 1,500 100 0.1
29/06/2022
20.03
 5,800 18.88 20.03 17.98 4,800 0 0.4
28/06/2022
18.88
 4,000 18.79 18.88 18.67 800 0 0.1
27/06/2022
18.79
 800 18.63 19.01 18.70 800 0 0.1
24/06/2022
18.63
 1,900 17.90 18.63 17.72 300 0 0.0
23/06/2022
17.90
 7,200 18.47 19.14 17.27 0 0 0.0
22/06/2022
18.47
 2,200 18.56 18.56 17.61 600 0 0.0
21/06/2022
18.56
 1,800 18.56 19.14 17.50 500 0 0.0
20/06/2022
18.56
 5,700 18.61 18.70 17.45 1,100 200 0.1
17/06/2022
18.61
 1,800 18.92 18.92 17.61 400 0 0.0
16/06/2022
18.92
 2,300 19.10 19.12 17.76 1,100 0 0.1
15/06/2022
19.10
 23,600 18.90 19.30 17.58 7,300 17,000 -0.8
14/06/2022
18.90
 3,000 19.36 19.36 18.12 0 300 -0.0
13/06/2022
19.36
 3,200 19.79 19.79 18.52 500 1,000 -0.0
10/06/2022
19.79
 800 19.45 20.01 18.76 100 0 0.0
09/06/2022
19.45
 5,500 19.57 19.57 18.47 500 200 0.0
08/06/2022
19.57
 8,300 19.36 20.68 18.03 1,800 2,400 -0.1
07/06/2022
19.36
 800 19.45 19.45 19.34 0 0 0.0
06/06/2022
19.45
 7,100 19.50 19.70 18.14 200 0 0.0
03/06/2022
19.50
 2,100 19.52 19.52 18.63 100 0 0.0
02/06/2022
19.52
 2,300 19.59 19.59 19.36 1,100 0 0.1
01/06/2022
19.59
 2,300 19.59 19.59 19.36 100 0 0.0
31/05/2022
19.59
 10,000 20.01 20.01 19.48 600 0 0.1
30/05/2022
20.01
 7,000 20.01 20.01 19.99 100 800 -0.1
27/05/2022
20.01
 2,200 20.03 20.03 19.77 400 100 0.0
26/05/2022
20.03
 8,000 20.14 20.21 19.74 0 0 0.0
25/05/2022
20.14
 4,400 20.66 21.15 19.59 200 0 0.0
24/05/2022
20.66
 100 20.48 20.66 20.66 0 0 0.0
23/05/2022
20.48
 3,700 20.28 21.30 19.74 100 0 0.0
20/05/2022
20.28
 600 21.10 21.59 20.23 0 0 0.0
19/05/2022
21.10
 2,700 20.10 21.37 19.41 400 0 0.0
18/05/2022
20.10
 2,500 21.15 21.37 19.68 100 0 0.0
17/05/2022
21.15
 8,800 20.79 21.15 19.68 8,400 0 0.8
16/05/2022
20.79
 3,900 21.15 21.15 19.68 2,300 0 0.2
13/05/2022
21.15
 2,200 21.15 21.15 20.48 1,100 0 0.1
12/05/2022
21.15
 6,600 21.35 21.35 19.85 3,300 0 0.3
11/05/2022
21.35
 6,000 21.46 21.46 20.03 3,200 0 0.3
10/05/2022
21.46
 2,500 21.52 21.52 20.03 1,000 0 0.1
09/05/2022
21.52
 4,400 21.59 21.61 20.68 1,700 0 0.2
06/05/2022
21.59
 2,500 21.59 22.88 20.26 200 100 0.0
05/05/2022
21.59
 1,400 22.01 22.01 21.15 200 0 0.0
04/05/2022
22.01
 4,600 23.04 23.10 21.43 1,700 800 0.1
29/04/2022
23.04
 6,600 21.59 23.04 20.10 6,000 0 0.6
28/04/2022
21.59
 1,400 20.66 21.70 19.30 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |