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

27.05
0.05
(0.19%)
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)
29/11/2021
18.01
 7,200 17.53 18.72 16.85 5,900 0 0.4
26/11/2021
17.53
 400 17.57 17.57 17.29 200 100 0.0
25/11/2021
17.57
 4,700 17.31 17.60 17.18 2,000 0 0.2
24/11/2021
17.31
 3,800 17.18 17.55 17.18 600 100 0.0
23/11/2021
17.18
 3,500 17.31 17.62 16.56 200 600 -0.0
22/11/2021
17.31
 13,000 17.62 18.83 16.74 600 100 0.0
19/11/2021
17.62
 21,400 17.62 18.70 16.76 3,700 0 0.3
18/11/2021
17.62
 11,400 17.71 17.71 16.52 1,600 0 0.1
17/11/2021
17.71
 1,600 17.07 17.93 16.23 200 100 0.0
16/11/2021
17.07
 6,300 16.96 18.04 15.99 2,300 1,900 0.0
15/11/2021
16.96
 80,500 15.86 16.96 15.75 36,200 29,000 0.6
12/11/2021
15.86
 4,400 15.75 15.88 15.75 2,400 0 0.2
11/11/2021
15.75
 47,100 15.75 15.83 15.70 42,900 1,000 3.0
10/11/2021
15.75
 18,000 15.75 16.03 15.75 15,300 2,100 0.9
09/11/2021
15.75
 18,900 15.86 15.86 15.46 13,600 7,000 0.5
08/11/2021
15.86
 35,800 15.83 15.86 14.89 22,100 1,600 1.5
05/11/2021
15.83
 40,800 15.86 15.86 15.44 37,100 2,100 2.5
04/11/2021
15.86
 6,300 16.28 16.28 15.26 2,400 800 0
03/11/2021
16.28
 800 16.30 16.30 15.42 400 0 0.0
02/11/2021
16.30
 5,600 15.42 16.30 15.42 2,700 500 0.2
01/11/2021
15.42
 9,100 15.20 16.23 15.15 900 100 0.1
29/10/2021
15.20
 59,600 14.20 15.20 13.76 2,700 10,500 -0.5
28/10/2021
14.20
 10,100 13.72 14.20 13.43 3,600 5,900 -0.1
27/10/2021
13.72
 500 13.79 13.79 13.46 200 0 0.0
26/10/2021
13.79
 300 13.83 13.83 13.28 100 0 0.0
25/10/2021
13.83
 0 13.83 13.83 13.83 0 0 0
22/10/2021
13.83
 1,800 13.61 13.87 13.43 300 0 0.0
21/10/2021
13.61
 2,200 13.85 13.96 13.59 500 0 0.0
20/10/2021
13.85
 1,000 13.83 13.96 13.57 200 0 0.0
19/10/2021
13.83
 0 13.83 13.83 13.83 0 0 0
18/10/2021
13.83
 3,700 13.85 14.05 13.50 300 500 -0.0
15/10/2021
13.85
 1,100 13.87 13.87 13.54 100 0 0.0
14/10/2021
13.87
 200 13.87 13.94 13.87 100 0 0.0
13/10/2021
13.87
 3,500 14.03 14.03 13.57 1,000 0 0.1
12/10/2021
14.03
 2,400 14.05 14.05 13.46 100 2,300 -0.1
11/10/2021
14.05
 1,700 14.20 14.20 13.65 500 0 0
08/10/2021
14.20
 7,800 14.18 14.20 13.87 1,000 0 0.1
07/10/2021
14.18
 700 14.20 14.20 14.14 0 0 0
06/10/2021
14.20
 3,300 14.23 14.23 13.24 1,300 2,000 -0.0
05/10/2021
14.23
 100 14.25 14.25 14.23 100 0 0.0
04/10/2021
14.25
 1,500 13.87 14.29 13.50 200 0 0.0
01/10/2021
13.87
 1,700 14.18 14.78 13.87 900 0 0.1
30/09/2021
14.18
 1,300 14.18 14.18 14.03 1,300 0 0.1
29/09/2021
14.18
 3,500 13.85 14.73 14.05 2,000 0 0.1
28/09/2021
13.85
 2,900 13.72 13.85 13.28 1,000 0 0.1
27/09/2021
13.72
 14,600 14.05 14.05 13.57 1,300 0 0.1
24/09/2021
14.05
 900 14.12 14.12 13.59 0 0 0
23/09/2021
14.12
 300 14.14 14.14 13.61 100 0 0.0
22/09/2021
14.14
 2,800 13.65 14.14 13.61 2,100 0 0.1
21/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2021
13.65
 3,800 14.05 14.38 13.65 1,000 0 0.1
20/09/2021
14.05
 1,200 14.33 14.33 13.56 200 800 -0.0
17/09/2021
14.33
 8,700 13.68 14.33 13.36 3,300 1,000 0.2
16/09/2021
13.68
 2,100 13.90 13.90 13.45 1,000 100 0.1
15/09/2021
13.90
 1,100 13.94 13.94 13.41 700 100 0.0
14/09/2021
13.94
 900 13.96 13.96 13.34 800 100 0.0
13/09/2021
13.96
 76,400 14.44 14.52 13.45 8,600 72,400 -4.0
10/09/2021
14.44
 28,000 13.68 14.44 13.13 21,100 9,200 0.8
09/09/2021
13.68
 2,900 13.77 13.86 13.15 1,300 100 0.1
08/09/2021
13.77
 500 13.84 13.92 13.08 200 100 0.0
07/09/2021
13.84
 6,300 13.94 13.96 12.97 800 5,200 -0.3
06/09/2021
13.94
 5,000 13.66 13.99 13.13 4,300 3,500 0.1
01/09/2021
13.66
 11,600 14.18 14.18 13.19 6,200 10,100 -0.2
31/08/2021
14.18
 7,800 13.30 14.20 12.95 7,400 100 0.5
30/08/2021
13.30
 44,900 12.93 13.30 12.93 7,000 2,400 0.3
27/08/2021
12.93
 25,300 13.32 13.56 12.72 300 5,200 -0.3
26/08/2021
13.32
 75,500 12.95 13.66 12.54 300 100 0.0
25/08/2021
12.95
 19,300 13.75 13.75 12.95 400 100 0.0
24/08/2021
13.75
 200 13.56 13.75 12.82 100 100 0.0
23/08/2021
13.56
 7,300 13.56 13.86 12.80 1,100 5,100 -0.2
20/08/2021
13.56
 2,100 13.88 13.94 13.04 1,400 100 0.1
19/08/2021
13.88
 300 13.64 13.88 13.17 200 100 0.0
18/08/2021
13.64
 5,500 13.56 13.75 13.17 2,100 100 0.1
17/08/2021
13.56
 14,100 13.56 13.75 13.23 200 100 0.0
16/08/2021
13.56
 30,500 13.13 13.56 13.13 3,300 15,700 -0.8
13/08/2021
13.13
 3,500 13.13 13.13 13.10 0 0 0
12/08/2021
13.13
 2,400 13.13 13.13 12.72 200 0 0.0
11/08/2021
13.13
 2,900 13.17 13.17 13.13 0 0 0
10/08/2021
13.17
 0 13.17 13.17 13.17 0 0 0
09/08/2021
13.17
 100 13.10 13.17 13.17 100 0 0.0
06/08/2021
13.10
 2,100 12.74 13.10 12.91 100 0 0.0
05/08/2021
12.74
 100 13.30 13.30 12.74 0 0 0
04/08/2021
13.30
 200 13.51 13.51 13.30 200 0 0.0
03/08/2021
13.51
 200 13.32 13.51 13.34 200 0 0.0
02/08/2021
13.32
 3,300 13.34 13.34 12.70 3,100 100 0.2
30/07/2021
13.34
 15,100 13.51 13.51 13.23 15,100 0 0.9
29/07/2021
13.51
 100 13.28 13.51 13.51 100 0 0.0
28/07/2021
13.28
 0 13.28 13.28 13.28 0 0 0
27/07/2021
13.28
 900 13.43 13.43 12.70 900 0 0.1
26/07/2021
13.43
 100 13.21 13.43 13.43 100 0 0.0
23/07/2021
13.21
 1,000 13.13 13.73 12.74 200 800 -0.0
22/07/2021
13.13
 3,000 13.34 13.53 12.52 100 900 -0.0
21/07/2021
13.34
 2,300 13.56 13.75 13.34 300 0 0.0
20/07/2021
13.56
 200 12.70 13.56 13.34 200 0 0.0
19/07/2021
12.70
 600 13.08 13.73 12.70 100 0 0.0
16/07/2021
13.08
 1,900 12.91 13.56 12.70 500 200 0.0
15/07/2021
12.91
 3,100 13.13 13.32 12.91 100 0 0.0
14/07/2021
13.13
 2,200 13.13 13.56 13.13 2,200 100 0.1
13/07/2021
13.13
 5,500 13.30 14.20 12.85 1,900 0 0.1
12/07/2021
13.30
 1,000 13.51 14.42 12.59 700 0 0.0
09/07/2021
13.51
 1,500 12.82 13.66 13.34 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |