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

27.20
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
(2024-10-16) 		-0.10 -0.37% 463,300 88,200 2.5
27
28.15
27.20
2 tháng
(2024-09-16) 		0.20 0.74% 1,202,500 158,200 4.5
27
28.45
27.20
3 tháng
(2024-08-19) 		-1.40 -4.90% 1,726,300 188,700 5.5
27
30.40
27.20
6 tháng
(2024-05-20) 		4.95 22.25% 4,524,700 -67,400 -6.4
22
32.60
27.20
12 tháng
(2023-11-21) 		4.95 22.26% 7,013,300 -673,200 -32.7
20.75
32.60
27.20
24 tháng
(2022-11-28) 		8.22 43.33% 11,171,500 491,884 21.9
17.85
32.60
27.20
36 tháng
(2021-12-01) 		8.94 48.98% 12,261,600 774,924 41.8
17.84
32.60
27.20
60 tháng
(2019-12-12) 		21.57 383.04% 14,585,900 1,332,444 72.2
4.78
32.60
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
11.15
 0 11.15 11.15 11.15 0 0 0
05/02/2021
11.15
 12,900 10.96 11.15 10.67 12,900 0 0.7
04/02/2021
10.96
 7,200 10.88 11.18 10.56 2,600 0 0.1
03/02/2021
10.88
 13,700 10.56 10.88 10.46 2,800 0 0.1
02/02/2021
10.56
 1,000 10.56 10.77 10.56 100 0 0.0
01/02/2021
10.56
 2,300 10.63 11.09 10.37 2,300 0 0.1
29/01/2021
10.63
 16,800 10.35 10.73 10.33 700 0 0.0
28/01/2021
10.35
 72,500 10.14 10.77 10.10 38,000 0 1.9
27/01/2021
10.14
 26,200 9.84 10.42 9.84 25,200 0 1.2
26/01/2021
9.84
 11,700 9.82 9.93 9.82 8,100 4,500 0.2
25/01/2021
9.82
 16,500 9.19 9.82 9.19 4,700 500 0.2
22/01/2021
9.19
 11,500 9.78 9.87 9.19 0 9,000 -0.4
21/01/2021
9.78
 6,400 10.08 10.54 9.68 700 6,000 -0.2
20/01/2021
10.08
 5,900 10.08 10.10 9.42 100 3,700 -0.2
19/01/2021
10.08
 2,700 10.77 10.99 10.08 1,000 600 0.0
18/01/2021
10.77
 700 10.77 11.41 10.16 600 100 0.0
15/01/2021
10.77
 12,500 10.56 10.77 10.14 5,200 0 0.3
14/01/2021
10.56
 68,200 9.95 10.63 10.10 65,200 800 3.2
13/01/2021
9.95
 11,500 9.84 10.52 9.82 10,600 0 0.5
12/01/2021
9.84
 14,600 9.82 9.93 9.14 5,100 7,100 -0.1
11/01/2021
9.82
 3,100 10.42 10.42 9.73 0 100 -0.0
08/01/2021
10.42
 40,000 9.74 10.42 9.72 25,200 0 1.2
07/01/2021
9.74
 25,600 9.11 9.74 9.30 14,300 1,100 0.6
06/01/2021
9.11
 15,900 9.04 9.51 9.04 8,800 0 0.4
05/01/2021
9.04
 61,800 8.45 9.04 8.46 49,200 6,900 1.8
04/01/2021
8.45
 5,200 8.24 8.45 7.99 100 900 -0.0
31/12/2020
8.24
 6,760 7.88 8.24 7.94 5,440 90 0.2
30/12/2020
7.88
 6,130 7.85 8.03 7.84 2,080 0 0.1
29/12/2020
7.85
 420 8.09 8.11 7.85 0 0 0
28/12/2020
8.09
 4,010 7.84 8.09 7.39 900 10 0.0
25/12/2020
7.84
 8,230 7.65 8.03 7.82 1,400 10 0.1
24/12/2020
7.65
 9,150 7.99 8.22 7.51 850 0 0.0
23/12/2020
7.99
 750 8.04 8.43 7.92 410 0 0.0
22/12/2020
8.04
 15,240 7.52 8.04 7.52 10,240 1,000 0.4
21/12/2020
7.52
 23,280 7.03 7.52 6.97 19,240 1,400 0.6
18/12/2020
7.03
 9,450 6.76 7.03 6.89 540 4,890 -0.1
17/12/2020
6.76
 13,330 6.99 6.99 6.76 2,600 0 0.1
16/12/2020
6.99
 2,630 7.07 7.07 6.97 300 0 0.0
15/12/2020
7.07
 1,790 6.97 7.07 6.97 50 1,720 -0.1
14/12/2020
6.97
 350 7.01 7.01 6.97 0 0 0
11/12/2020
7.01
 6,730 7.08 7.08 7.01 700 3,700 -0.1
10/12/2020
7.08
 32,610 6.95 7.08 6.94 0 7,610 -0.3
09/12/2020
6.95
 10,840 6.87 6.95 6.89 300 6,900 -0.1
08/12/2020
6.87
 8,940 6.87 6.93 6.86 100 2,340 -0.1
07/12/2020
6.87
 2,950 6.97 6.97 6.78 600 1,040 -0.0
04/12/2020
6.97
 1,040 6.87 6.97 6.78 0 0 0
03/12/2020
6.87
 2,270 6.87 6.87 6.77 0 0 0
02/12/2020
6.87
 1,470 6.87 6.93 6.78 0 0 0
01/12/2020
6.87
 1,010 6.97 6.97 6.87 0 0 0
30/11/2020
6.97
 2,700 6.97 6.97 6.77 2,440 0 0.1
27/11/2020
6.97
 70 6.89 7.08 6.97 0 0 0
26/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
25/11/2020
6.89
 16,910 6.89 6.97 6.89 4,500 0 0.1
24/11/2020
6.89
 1,160 6.97 6.97 6.87 100 0 0.0
23/11/2020
6.97
 6,100 6.97 6.97 6.95 0 0 0
20/11/2020
6.97
 5,910 6.82 6.97 6.87 0 0 0
19/11/2020
6.82
 1,570 6.88 6.88 6.76 500 0 0.0
18/11/2020
6.88
 1,050 6.97 6.97 6.88 0 0 0
17/11/2020
6.97
 260 6.92 6.97 6.91 30 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/11/2020
6.92
 1,010 6.87 7.16 6.92 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |