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

27
-0.05
(-0.18%)
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)
27/04/2022
20.66
 300 20.70 20.70 19.72 100 0 0.0
26/04/2022
20.70
 2,000 20.70 20.70 19.59 500 200 0.0
25/04/2022
20.70
 10,500 21.55 21.68 20.30 400 6,000 -0.5
22/04/2022
21.55
 1,900 21.15 21.59 20.28 600 0 0.1
21/04/2022
21.15
 1,000 21.70 21.70 20.28 200 0 0.0
20/04/2022
21.70
 2,200 21.75 21.79 20.32 1,400 100 0.1
19/04/2022
21.75
 1,600 21.55 22.59 20.26 500 100 0.0
18/04/2022
21.55
 2,400 21.81 22.70 20.30 300 100 0.0
15/04/2022
21.81
 2,700 21.90 22.70 20.72 1,500 100 0.1
14/04/2022
21.90
 300 22.04 22.04 20.92 0 0 0
13/04/2022
22.04
 800 22.24 22.24 21.39 0 0 0
12/04/2022
22.24
 0 22.24 22.24 22.24 0 0 0
08/04/2022
22.24
 4,100 22.24 23.30 21.26 300 0 0.0
07/04/2022
22.24
 2,400 22.26 22.26 21.48 100 0 0.0
06/04/2022
22.26
 700 22.24 22.26 21.48 0 0 0
05/04/2022
22.24
 800 22.26 22.26 21.37 400 0 0.0
04/04/2022
22.26
 700 22.26 22.48 21.66 0 100 -0.0
01/04/2022
22.26
 2,100 23.26 23.26 22.26 0 0 0
31/03/2022
23.26
 13,300 22.26 23.59 21.10 8,300 1,100 0.7
30/03/2022
22.26
 2,700 22.24 23.59 20.99 2,200 100 0.2
29/03/2022
22.24
 2,200 22.26 22.26 21.28 1,500 0 0.1
28/03/2022
22.26
 4,000 22.26 23.15 22.24 900 2,000 -0.1
25/03/2022
22.26
 5,900 20.92 22.37 20.26 3,300 300 0.3
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
20.92
 7,600 20.83 21.01 20.48 600 6,300 -0.5
23/03/2022
20.83
 2,400 20.83 20.83 19.91 0 200 -0.0
22/03/2022
20.83
 6,100 20.26 20.86 19.82 400 2,100 -0.2
21/03/2022
20.26
 2,300 19.82 20.86 19.38 800 0 0.1
18/03/2022
19.82
 9,600 19.82 20.92 19.56 3,800 5,000 -0.1
17/03/2022
19.82
 6,400 20.92 20.92 19.82 300 400 -0.0
16/03/2022
20.92
 4,500 20.92 21.14 19.82 600 100 0.0
15/03/2022
20.92
 4,400 20.57 21.32 19.51 900 100 0.1
14/03/2022
20.57
 800 20.59 20.59 20.26 700 0 0.1
11/03/2022
20.59
 2,800 19.82 20.68 18.98 1,000 1,400 -0.0
10/03/2022
19.82
 1,300 19.82 20.92 19.82 100 0 0.0
09/03/2022
19.82
 5,800 20.75 21.58 19.62 1,300 100 0.1
08/03/2022
20.75
 4,700 20.64 22.02 19.53 1,400 3,100 -0.1
07/03/2022
20.64
 900 20.92 20.92 19.82 500 0 0.0
04/03/2022
20.92
 2,300 20.48 20.92 19.45 1,500 0 0.1
03/03/2022
20.48
 2,700 20.92 20.92 19.73 100 1,100 -0.1
02/03/2022
20.92
 3,500 20.48 21.36 19.60 1,200 100 0.1
01/03/2022
20.48
 6,600 21.32 21.32 19.86 1,200 2,100 -0.1
28/02/2022
21.32
 10,800 20.15 21.36 19.05 8,100 0 0.7
25/02/2022
20.15
 4,700 18.90 20.22 19.16 3,200 200 0.3
24/02/2022
18.90
 5,200 18.90 19.05 18.52 1,400 1,000 0.0
23/02/2022
18.90
 700 18.94 18.98 18.52 200 0 0.0
22/02/2022
18.94
 6,600 19.20 19.20 18.94 3,200 0 0.3
21/02/2022
19.20
 7,500 18.90 19.75 18.52 1,600 0 0.1
18/02/2022
18.90
 800 19.75 19.75 18.90 0 600 -0.1
17/02/2022
19.75
 1,400 20.15 20.15 19.01 900 0 0.1
16/02/2022
20.15
 300 20.48 20.48 19.18 100 0 0.0
15/02/2022
20.48
 3,700 20.37 21.69 18.98 1,500 100 0.1
14/02/2022
20.37
 1,700 19.80 20.48 18.52 400 0 0.0
11/02/2022
19.80
 1,900 19.60 20.48 18.76 500 100 0.0
10/02/2022
19.60
 1,400 19.56 19.78 18.74 700 0 0.1
09/02/2022
19.56
 1,600 19.47 20.70 18.50 500 400 0.0
08/02/2022
19.47
 400 20.92 20.92 19.47 0 0 0
07/02/2022
20.92
 2,800 19.82 21.21 18.48 900 100 0.1
28/01/2022
19.82
 8,200 20.48 20.48 19.05 3,000 300 0.2
27/01/2022
20.48
 4,400 22.00 22.57 20.48 2,800 0 0.3
26/01/2022
22.00
 2,200 21.58 22.99 20.26 1,400 0 0
25/01/2022
21.58
 2,000 21.10 21.91 19.82 400 0 0.0
24/01/2022
21.10
 6,300 22.68 22.68 21.10 900 0 0.1
21/01/2022
22.68
 3,400 22.02 23.90 21.25 400 500 -0.0
20/01/2022
22.02
 13,800 20.97 22.42 20.92 400 100 0.0
19/01/2022
20.97
 15,800 19.60 20.97 19.82 0 100 -0.0
18/01/2022
19.60
 6,200 19.16 20.22 19.16 1,900 100 0.2
17/01/2022
19.16
 4,200 18.28 19.16 18.28 4,300 100 0.4
14/01/2022
18.28
 7,700 18.01 18.37 17.95 700 600 0.0
13/01/2022
18.01
 8,100 18.01 18.50 18.01 300 0 0.0
12/01/2022
18.01
 16,500 17.84 18.06 17.42 400 3,000 -0.2
11/01/2022
17.84
 10,100 17.84 18.04 17.82 100 0 0.0
10/01/2022
17.84
 2,200 17.84 17.84 17.27 200 0 0
07/01/2022
17.84
 1,500 18.06 18.06 17.84 1,300 0 0.1
06/01/2022
18.06
 3,400 18.21 18.21 17.29 200 0 0.0
05/01/2022
18.21
 500 18.35 18.50 18.21 100 0 0.0
04/01/2022
18.35
 1,700 18.72 18.72 17.62 100 0 0.0
31/12/2021
18.72
 7,700 18.26 18.94 17.64 7,000 1,500 0.5
30/12/2021
18.26
 0 18.26 18.26 18.26 0 0 0
29/12/2021
18.26
 7,100 18.26 18.26 17.84 5,900 0 0.5
28/12/2021
18.26
 0 18.26 18.26 18.26 0 0 0
27/12/2021
18.26
 1,800 18.06 18.26 18.06 600 0 0.0
24/12/2021
18.06
 1,800 18.26 18.26 17.09 0 0 0
23/12/2021
18.26
 200 18.35 18.35 17.62 100 0 0.0
22/12/2021
18.35
 2,800 18.39 18.61 17.66 800 100 0.1
21/12/2021
18.39
 32,700 18.72 18.72 17.75 22,700 100 1.8
20/12/2021
18.72
 18,300 17.84 18.72 17.22 16,500 9,200 0.6
17/12/2021
17.84
 48,300 18.39 18.70 17.84 19,000 29,800 -0.9
16/12/2021
18.39
 18,200 17.95 18.96 17.84 5,000 9,900 -0.4
15/12/2021
17.95
 9,200 18.06 18.06 17.64 7,600 800 0.6
14/12/2021
18.06
 11,100 18.28 19.49 17.68 9,000 200 0.7
13/12/2021
18.28
 2,100 18.17 18.28 17.68 1,600 0 0.1
10/12/2021
18.17
 2,000 18.28 19.49 17.20 1,100 500 0.1
09/12/2021
18.28
 2,700 18.06 18.70 17.88 500 0 0.0
08/12/2021
18.06
 3,600 18.24 18.72 17.68 1,600 100 0.1
07/12/2021
18.24
 1,600 18.24 18.72 18.24 1,500 0 0.1
06/12/2021
18.24
 100 18.13 18.24 18.24 100 0 0.0
03/12/2021
18.13
 4,500 18.26 18.65 17.31 3,200 1,600 0.1
02/12/2021
18.26
 1,600 18.26 18.70 18.26 1,300 100 0.1
01/12/2021
18.26
 6,400 18.24 18.63 17.35 1,300 100 0.1
30/11/2021
18.24
 11,900 18.01 18.48 17.20 11,600 100 0.9

Chính sách bảo mật | Điều khoản sử dụng |