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

31.40
-0.10
(-0.32%)

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
(2025-06-11)
2.50 8.62% 909,900 -89,900 -3.4
28.55
31.50
31.40
2 tháng
(2025-05-12)
2.90 10.14% 1,506,800 -150,800 -5.2
28.55
31.50
31.40
3 tháng
(2025-04-14)
1.80 6.06% 1,833,100 -187,100 -5.2
28.40
31.50
31.40
6 tháng
(2025-01-13)
4.22 15.48% 7,433,200 -536,648 -16.1
26
33.68
31.40
12 tháng
(2024-07-16)
0.51 1.66% 11,878,500 -618,650 -19.5
24.53
33.68
31.40
24 tháng
(2023-07-24)
9.61 43.92% 17,352,600 -805,450 -26.2
19.85
33.68
31.40
36 tháng
(2022-07-27)
12.79 68.34% 20,142,200 -19,926 9.3
17.07
33.68
31.40
60 tháng
(2020-08-06)
25.61 434.75% 22,817,070 652,824 52.1
5.81
33.68
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
17.80
1,200 17.89 18.04 17.80 200 100 0.0
14/02/2023
17.89
4,200 17.93 17.93 17.72 2,300 0 0.1
13/02/2023
17.93
8,400 18.13 18.47 17.72 3,100 200 0.1
10/02/2023
18.13
12,500 18.19 18.19 17.54 3,000 0 0.1
09/02/2023
18.19
15,200 17.80 18.54 17.72 5,700 100 0.2
08/02/2023
17.80
70,300 18.30 18.37 17.72 49,700 100 2.0
07/02/2023
18.30
47,400 18.21 18.34 17.89 37,000 100 1.6
06/02/2023
18.21
22,300 18.15 18.58 18.02 13,300 0 0.6
03/02/2023
18.15
20,100 18.28 18.75 18.15 0 0 0.3
02/02/2023
18.28
28,700 18.50 18.80 17.74 7,500 100 0.3
01/02/2023
18.50
23,400 18.50 18.80 17.80 11,800 2,200 0.4
31/01/2023
18.50
96,900 17.29 18.50 17.29 43,600 20,200 1.0
30/01/2023
17.29
2,300 17.61 17.61 17.09 1,300 40 0.1
27/01/2023
17.61
1,700 17.07 18.11 16.77 300 100 0.0
19/01/2023
17.07
4,800 17.33 17.33 16.42 100 4,200 -0.2
18/01/2023
17.33
2,800 17.20 17.33 17.07 300 0 0.0
17/01/2023
17.20
1,800 17.07 17.20 16.81 100 100 0
16/01/2023
17.07
2,700 17.29 17.44 17.07 100 0 0.0
13/01/2023
17.29
2,000 17.29 17.29 17.29 2,000 0 0.1
12/01/2023
17.29
1,800 17.16 17.48 17.07 200 300 -0.0
11/01/2023
17.16
600 17.31 17.31 17.16 100 60 0.0
10/01/2023
17.31
400 17.16 17.35 17.31 100 0 0.0
09/01/2023
17.16
300 17.63 17.63 17.16 0 0 0.3
06/01/2023
17.63
900 17.29 17.63 16.94 500 0 0.0
05/01/2023
17.29
4,000 17.29 17.29 17.16 200 0 0.0
04/01/2023
17.29
3,800 17.37 17.91 17.29 3,600 0 0.1
03/01/2023
17.37
1,200 17.76 17.76 17.29 100 0 0.0
30/12/2022
17.76
30,800 17.93 17.93 17.20 26,900 100 1.1
29/12/2022
17.93
39,400 18.11 18.11 17.29 37,300 1,300 1.5
28/12/2022
18.11
4,400 18.58 18.58 17.29 2,500 0 0.1
27/12/2022
18.58
200 18.15 18.58 18.15 200 0 0.0
26/12/2022
18.15
5,400 18.58 18.58 17.29 2,300 0 0.1
23/12/2022
18.58
11,600 17.59 18.58 17.29 7,500 4,100 0.1
22/12/2022
17.59
300 17.72 17.72 17.59 300 0 0.0
21/12/2022
17.72
600 18.15 18.15 17.20 400 0 0.0
20/12/2022
18.15
600 18.13 18.15 16.90 100 0 0.0
19/12/2022
18.13
7,100 18.58 18.58 17.29 2,700 0 0.1
16/12/2022
18.58
5,000 17.50 18.58 18.58 5,000 0 0.2
15/12/2022
17.50
300 17.46 17.50 17.29 100 0 0.0
14/12/2022
17.46
800 17.48 17.48 17.29 500 0 0.0
13/12/2022
17.48
500 17.72 17.72 17.48 500 0 0.0
12/12/2022
17.72
300 17.93 17.93 17.29 100 200 -0.0
09/12/2022
17.93
13,500 18.34 18.34 17.29 7,200 100 0.3
08/12/2022
18.34
300 18.37 18.37 17.93 300 0 0.0
07/12/2022
18.37
6,100 18.37 18.37 17.29 3,100 0 0.1
06/12/2022
18.37
10,800 18.26 19.06 17.33 10,200 100 0.4
05/12/2022
18.26
2,000 18.37 18.54 17.54 200 16 0.0
02/12/2022
18.37
14,800 18.39 18.39 17.50 10,100 0 0.4
01/12/2022
18.39
20,300 19.75 19.75 18.39 300 0 0.0
30/11/2022
19.75
16,500 18.54 19.75 17.50 15,900 0 0.7
29/11/2022
18.54
200 18.15 18.54 17.07 100 100 0
28/11/2022
18.15
1,000 18.19 19.38 17.52 300 0 0.0
25/11/2022
18.19
600 18.19 18.19 18.19 500 0 0.0
24/11/2022
18.19
0 18.19 18.19 18.19 0 0 0.0
23/11/2022
18.19
0 18.19 18.19 18.19 0 0 0.0
22/11/2022
18.19
100 17.63 18.19 18.19 100 0 0.0
21/11/2022
17.63
4,300 18.93 18.93 17.61 2,100 0 0.1
18/11/2022
18.93
5,000 17.72 18.93 18.93 5,000 0 0.2
17/11/2022
17.72
200 18.43 18.43 17.29 100 0 0.0
16/11/2022
18.43
100 17.29 18.43 18.43 100 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
15/11/2022
17.29
400 17.29 17.93 16.21 200 0 0.0
14/11/2022
17.29
600 17.26 17.29 17.03 100 0 0.0
11/11/2022
17.26
100 17.31 17.31 17.26 0 0 0.0
10/11/2022
17.31
400 17.39 17.39 16.60 100 0 0.0
09/11/2022
17.39
100 17.41 17.41 17.39 0 0 0.0
08/11/2022
17.41
200 17.80 17.80 17.03 100 0 0.0
07/11/2022
17.80
4,600 17.46 18.31 17.80 400 0 0.0
04/11/2022
17.46
0 17.46 17.46 17.46 0 0 0.0
03/11/2022
17.46
0 17.46 17.46 17.46 0 0 0.0
02/11/2022
17.46
1,600 17.46 17.46 17.46 0 0 0.0
01/11/2022
17.46
2,600 18.39 18.73 17.46 300 0 0.0
31/10/2022
18.39
3,700 18.03 18.84 17.88 2,000 0 0.1
28/10/2022
18.03
9,800 17.54 18.09 17.46 3,000 200 0.1
27/10/2022
17.54
700 17.37 17.67 17.54 300 0 0.0
26/10/2022
17.37
800 17.84 17.84 16.60 200 0 0.0
25/10/2022
17.84
900 17.88 17.88 16.67 600 0 0.0
24/10/2022
17.88
5,700 18.07 18.50 16.82 1,700 0 0.1
21/10/2022
18.07
1,800 17.46 18.67 16.26 300 0 0.0
20/10/2022
17.46
100 17.80 17.80 17.46 0 0 0
19/10/2022
17.80
1,100 18.29 18.29 17.80 0 0 0
18/10/2022
18.29
1,200 18.20 18.29 17.88 1,000 0 0.0
17/10/2022
18.20
2,500 18.09 18.20 17.88 1,700 0 0.1
14/10/2022
18.09
2,600 18.09 18.29 17.88 100 0 0.0
13/10/2022
18.09
3,900 18.09 18.09 17.43 2,100 1,200 0.0
12/10/2022
18.09
2,000 18.26 18.26 18.09 0 0 0.0
11/10/2022
18.26
1,200 18.26 18.69 17.03 900 0 0.0
10/10/2022
18.26
0 18.26 18.26 18.26 0 0 0.0
07/10/2022
18.26
500 18.31 18.31 17.14 100 0 0.0
06/10/2022
18.31
400 18.26 18.31 18.31 0 0 0.0
05/10/2022
18.26
200 18.24 18.26 18.26 0 0 0.0
04/10/2022
18.24
1,200 18.31 18.31 17.48 1,000 0 0.0
03/10/2022
18.31
0 18.31 18.31 18.31 0 0 0.0
30/09/2022
18.31
1,900 18.31 18.73 18.09 500 0 0.0
29/09/2022
18.31
1,800 18.14 18.31 18.22 400 0 0.0
28/09/2022
18.14
3,100 18.65 18.95 18.14 2,300 0 0.1
27/09/2022
18.65
3,200 18.67 19.12 18.31 2,900 0 0.1
26/09/2022
18.67
1,900 18.73 18.73 18.14 1,100 0 0.0
23/09/2022
18.73
2,800 18.50 18.73 18.14 2,800 0 0.1
22/09/2022
18.50
900 18.18 18.50 18.16 100 0 0.0
21/09/2022
18.18
2,000 18.92 18.92 18.18 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |