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)
08/07/2021
12.82
 14,600 13.04 13.94 12.70 4,000 0 0.1
07/07/2021
13.04
 16,500 13.02 13.04 12.70 200 0 0.0
06/07/2021
13.02
 500 12.80 13.13 12.14 400 0 0.0
05/07/2021
12.80
 800 12.87 12.87 12.26 400 0 0
02/07/2021
12.87
 200 12.87 12.87 12.87 200 0 0.0
01/07/2021
12.87
 1,300 12.89 12.89 12.87 200 0 0.0
30/06/2021
12.89
 3,600 12.89 13.10 12.85 1,500 0 0.1
29/06/2021
12.89
 3,200 12.91 13.23 12.11 1,400 0 0.1
28/06/2021
12.91
 5,700 12.63 12.91 11.88 4,000 0 0.2
25/06/2021
12.63
 1,200 12.89 12.89 12.05 700 0 0.0
24/06/2021
12.89
 1,800 12.67 12.91 11.83 1,300 0 0.1
23/06/2021
12.67
 500 12.70 12.70 11.96 100 0 0.0
22/06/2021
12.70
 1,100 12.48 12.70 11.83 400 0 0.0
21/06/2021
12.48
 1,100 12.48 12.48 11.75 1,000 0 0.1
18/06/2021
12.48
 6,000 12.14 12.48 11.45 4,000 0 0.2
17/06/2021
12.14
 1,800 11.96 12.14 11.40 700 0 0.0
16/06/2021
11.96
 200 12.14 12.14 11.34 200 0 0.0
15/06/2021
12.14
 2,200 11.53 12.14 11.62 800 0 0.0
14/06/2021
11.53
 5,500 10.91 11.62 10.91 0 1,400 -0.1
11/06/2021
10.91
 5,100 10.76 11.51 10.11 0 2,200 -0.1
10/06/2021
10.76
 2,600 11.02 11.75 10.76 300 2,500 -0.1
09/06/2021
11.02
 600 11.81 11.81 11.02 0 600 -0.0
08/06/2021
11.81
 3,600 12.70 12.70 11.81 0 1,000 -0.1
07/06/2021
12.70
 1,100 12.70 12.70 11.92 800 0 0.0
04/06/2021
12.70
 1,200 12.26 12.70 11.81 700 0 0.0
03/06/2021
12.26
 2,600 12.48 12.63 12.26 1,500 700 0.0
02/06/2021
12.48
 4,100 12.67 12.67 11.86 2,900 100 0.2
01/06/2021
12.67
 0 12.67 12.67 12.67 0 0 0
31/05/2021
12.67
 3,200 12.67 12.67 11.94 2,800 100 0.2
28/05/2021
12.67
 0 12.67 12.67 12.67 0 0 0
27/05/2021
12.67
 200 12.70 12.70 11.83 100 0 0.0
26/05/2021
12.70
 2,200 12.29 12.85 11.45 500 1,700 -0.1
25/05/2021
12.29
 200 12.89 12.89 12.29 0 0 0
24/05/2021
12.89
 600 12.80 12.89 12.87 600 500 0.0
21/05/2021
12.80
 200 12.87 12.87 12.80 0 0 0
20/05/2021
12.87
 0 12.87 12.87 12.87 0 0 0
19/05/2021
12.87
 100 12.70 12.87 12.87 100 0 0.0
18/05/2021
12.70
 800 12.95 12.95 12.70 200 0 0.0
17/05/2021
12.95
 0 12.95 12.95 12.95 0 0 0
14/05/2021
12.95
 600 12.42 12.95 12.95 600 0 0.0
13/05/2021
12.42
 0 12.42 12.42 12.42 0 0 0
12/05/2021
12.42
 1,300 12.46 12.46 12.42 1,200 0 0.1
11/05/2021
12.46
 4,000 12.46 12.46 12.26 4,000 600 0.2
10/05/2021
12.46
 900 12.91 12.91 12.16 100 0 0.0
07/05/2021
12.91
 3,800 13.02 13.02 12.16 1,800 100 0.1
06/05/2021
13.02
 500 13.13 13.13 12.29 200 100 0.0
05/05/2021
13.13
 2,400 13.13 13.88 12.91 1,900 800 0.1
04/05/2021
13.13
 500 13.13 13.13 12.89 300 300 -0.0
29/04/2021
13.13
 1,900 13.73 13.73 12.78 1,800 200 0.1
28/04/2021
13.73
 7,300 12.87 13.75 12.67 7,300 0 0.4
27/04/2021
12.87
 0 12.87 12.87 12.87 0 0 0
26/04/2021
12.87
 1,700 12.46 13.32 12.70 1,600 0 0.1
23/04/2021
12.46
 800 12.87 12.87 11.99 200 0 0.0
22/04/2021
12.87
 600 12.70 13.02 12.87 100 0 0.0
20/04/2021
12.70
 1,100 12.50 13.36 12.46 1,000 0 0.1
19/04/2021
12.50
 7,700 12.52 12.52 12.05 7,600 0 0.4
16/04/2021
12.52
 13,000 12.54 12.54 11.68 7,300 12,900 -0.3
15/04/2021
12.54
 400 12.59 12.59 11.75 100 0 0.0
14/04/2021
12.59
 100 12.35 12.59 12.59 100 0 0.0
13/04/2021
12.35
 300 12.44 12.44 11.66 100 0 0.0
12/04/2021
12.44
 300 12.57 12.57 12.26 100 0 0.0
09/04/2021
12.57
 600 12.54 12.57 12.52 100 0 0.0
08/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
07/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
06/04/2021
12.54
 400 12.46 12.54 11.83 100 0 0.0
05/04/2021
12.46
 0 12.46 12.46 12.46 27,400 0 1.5
02/04/2021
12.46
 400 11.94 12.57 11.40 200 0 0.0
01/04/2021
11.94
 100 12.80 12.80 11.94 0 0 0
31/03/2021
12.80
 1,000 12.70 12.89 12.70 1,000 0 0.1
30/03/2021
12.70
 5,400 12.35 12.70 11.64 4,400 100 0.2
29/03/2021
12.35
 2,200 12.35 12.35 12.35 0 0 0
26/03/2021
12.35
 200 12.37 12.37 12.35 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2021
12.37
 3,800 11.62 12.37 11.73 2,500 0 0.1
24/03/2021
11.62
 200 11.75 12.42 11.62 100 0 0.0
23/03/2021
11.75
 100 12.40 12.40 11.75 0 0 0
22/03/2021
12.40
 10,200 12.08 12.57 12.08 7,000 0 0.4
19/03/2021
12.08
 1,800 12.30 12.57 12.08 200 400 -0.0
18/03/2021
12.30
 2,200 12.13 12.34 11.98 2,100 300 0.1
17/03/2021
12.13
 1,200 12.13 12.40 12.13 1,200 800 0.0
16/03/2021
12.13
 700 12.40 12.42 11.75 200 400 -0.0
15/03/2021
12.40
 1,000 12.40 12.40 12.25 20,100 100 1.1
12/03/2021
12.40
 1,900 12.25 12.55 12.04 900 200 0.0
11/03/2021
12.25
 1,900 12.13 12.93 12.25 1,500 0 0.1
10/03/2021
12.13
 100 12.78 12.78 12.13 100 0 0.0
09/03/2021
12.78
 9,700 12.78 12.78 11.89 3,600 5,900 -0.1
08/03/2021
12.78
 2,700 12.89 12.89 12.08 2,700 0 0.2
05/03/2021
12.89
 900 12.46 13.10 12.23 400 0 0.0
04/03/2021
12.46
 1,700 12.25 12.65 12.27 1,700 0 0.1
03/03/2021
12.25
 900 12.17 12.78 12.19 100 0 0.0
02/03/2021
12.17
 300 12.17 12.68 12.17 300 0 0.0
01/03/2021
12.17
 800 12.63 13.20 12.15 500 200 0.0
26/02/2021
12.63
 1,400 12.25 12.89 11.92 1,000 0 0.1
25/02/2021
12.25
 3,100 12.04 12.57 12.04 200 0 0.0
24/02/2021
12.04
 2,700 12.57 12.57 11.83 700 0 0.0
23/02/2021
12.57
 500 11.94 12.65 11.94 400 0 0.0
22/02/2021
11.94
 1,200 11.79 12.04 11.62 1,100 0 0.1
19/02/2021
11.79
 11,800 11.83 12.15 11.62 6,800 100 0.4
18/02/2021
11.83
 1,100 11.83 12.15 11.20 200 0 0.0
17/02/2021
11.83
 0 11.83 11.83 11.83 0 0 0
09/02/2021
11.83
 21,700 11.15 11.83 10.39 21,600 10,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |