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)
25/06/2020
6.06
 8,180 6.04 6.06 5.86 6,680 0 0.2
24/06/2020
6.04
 4,710 6.16 6.46 5.86 10 0 0.0
23/06/2020
6.16
 110 6.16 6.16 6.06 10 0 0.0
22/06/2020
6.16
 1,630 5.80 6.18 5.76 130 0 0.0
19/06/2020
5.80
 5,660 5.65 6.04 5.65 1,010 0 0.0
18/06/2020
5.65
 3,220 5.52 5.71 5.57 40 0 0.0
17/06/2020
5.52
 3,110 5.51 5.71 5.51 110 0 0.0
16/06/2020
5.51
 50 5.47 5.74 5.49 40 0 0.0
15/06/2020
5.47
 3,910 5.55 5.57 5.47 2,780 0 0.1
12/06/2020
5.55
 630 5.63 5.63 5.55 0 0 0
11/06/2020
5.63
 5,140 5.57 5.65 5.55 10 0 0.0
10/06/2020
5.57
 670 5.57 5.66 5.55 10 0 0.0
09/06/2020
5.57
 20 5.76 5.76 5.57 0 0 0
08/06/2020
5.76
 1,410 5.63 5.76 5.55 50 0 0.0
05/06/2020
5.63
 3,420 5.45 5.76 5.45 400 0 0.0
04/06/2020
5.45
 810 5.47 5.75 5.45 10 0 0.0
03/06/2020
5.47
 50 5.59 5.59 5.47 0 0 0
02/06/2020
5.59
 720 5.59 5.59 5.59 0 0 0
01/06/2020
5.59
 710 5.59 5.75 5.45 100 0 0.0
29/05/2020
5.59
 230 5.59 5.77 5.59 10 0 0.0
28/05/2020
5.59
 940 5.28 5.59 5.08 40 0 0.0
27/05/2020
5.28
 60 5.50 5.83 5.28 10 0 0.0
26/05/2020
5.50
 50 5.51 5.85 5.50 10 0 0.0
25/05/2020
5.51
 190 5.67 5.86 5.48 70 0 0.0
22/05/2020
5.67
 190 5.69 5.69 5.67 100 0 0.0
21/05/2020
5.69
 250 5.63 5.86 5.65 20 0 0.0
20/05/2020
5.63
 420 5.47 5.63 5.47 10 0 0.0
19/05/2020
5.47
 2,100 5.45 5.65 5.45 10 580 -0.0
18/05/2020
5.45
 1,220 5.37 5.69 5.37 70 0 0.0
15/05/2020
5.37
 580 5.36 5.65 5.37 20 0 0.0
14/05/2020
5.36
 1,410 5.61 5.96 5.31 250 0 0.0
13/05/2020
5.61
 140 5.61 5.61 5.61 140 0 0.0
12/05/2020
5.61
 6,980 5.59 5.76 5.55 90 0 0.0
11/05/2020
5.59
 4,060 5.45 5.59 5.37 20 0 0.0
08/05/2020
5.45
 5,290 5.31 5.55 5.35 50 0 0.0
07/05/2020
5.31
 5,920 5.27 5.41 5.27 10 0 0.0
06/05/2020
5.27
 4,520 5.19 5.49 5.19 220 0 0.0
05/05/2020
5.19
 650 5.17 5.19 5.05 0 0 0
04/05/2020
5.17
 960 5.13 5.45 5.09 10 0 0.0
29/04/2020
5.13
 700 5.15 5.15 5.09 10 0 0.0
28/04/2020
5.15
 1,810 4.95 5.25 5.01 30 0 0.0
27/04/2020
4.95
 2,100 4.97 4.97 4.93 0 0 0
24/04/2020
4.97
 0 4.97 4.97 4.97 0 0 0
23/04/2020
4.97
 610 4.95 4.99 4.95 30 0 0.0
22/04/2020
4.95
 1,940 5.01 5.01 4.78 10 0 0.0
21/04/2020
5.01
 110 4.95 5.15 5.01 10 0 0.0
20/04/2020
4.95
 2,110 5.05 5.05 4.95 0 0 0
17/04/2020
5.05
 1,750 4.99 5.05 4.97 10 0 0.0
16/04/2020
4.99
 40 5.05 5.05 4.99 0 0 0
15/04/2020
5.05
 3,390 5.05 5.13 5.01 80 0 0.0
14/04/2020
5.05
 1,250 5.13 5.13 5.05 0 0 0
13/04/2020
5.13
 6,080 5.05 5.25 5.03 30 930 -0.0
10/04/2020
5.05
 190 5.05 5.05 5.05 0 190 -0.0
09/04/2020
5.05
 2,170 5.15 5.15 4.95 0 2,160 -0.1
08/04/2020
5.15
 110 5.05 5.15 5.05 80 0 0.0
07/04/2020
5.05
 4,630 5.05 5.21 4.97 10 0 0.0
06/04/2020
5.05
 970 5.05 5.05 4.99 0 0 0
03/04/2020
5.05
 20 4.93 5.05 4.93 10 0 0.0
01/04/2020
4.93
 33,800 4.87 4.95 4.85 20 0 0.0
31/03/2020
4.87
 2,860 5.05 5.05 4.75 10 1,000 -0.0
30/03/2020
5.05
 1,020 4.85 5.05 5.01 10 0 0.0
27/03/2020
4.85
 1,660 5.13 5.25 4.85 20 0 0.0
26/03/2020
5.13
 20 5.13 5.13 5.13 20 0 0.0
25/03/2020
5.13
 30 5.07 5.13 5.13 30 0 0.0
24/03/2020
5.07
 1,020 5.05 5.13 5.07 20 0 0.0
23/03/2020
5.05
 40 4.95 5.15 4.60 30 0 0.0
20/03/2020
4.95
 2,340 5.23 5.23 4.95 10 0 0.0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2020
5.23
 30 5.05 5.23 5.23 30 0 0.0
18/03/2020
5.05
 1,170 4.89 5.13 5.05 30 0 0.0
17/03/2020
4.89
 110 4.78 4.97 4.85 0 0 0
16/03/2020
4.78
 4,630 4.85 5.15 4.78 20 0 0.0
13/03/2020
4.85
 550 5.13 5.13 4.85 30 0 0.0
12/03/2020
5.13
 1,210 5.03 5.13 5.03 200 0 0.0
11/03/2020
5.03
 3,130 5.05 5.05 4.85 30 120 -0.0
10/03/2020
5.05
 3,280 5.20 5.53 4.85 10 2,400 -0.1
09/03/2020
5.20
 15,510 5.20 5.56 5.20 10 0 0.0
06/03/2020
5.20
 7,300 5.15 5.24 5.13 0 0 0
05/03/2020
5.15
 3,040 5.07 5.20 5.07 40 0 0.0
04/03/2020
5.07
 1,690 5.15 5.15 5.03 0 0 0
03/03/2020
5.15
 60 5.06 5.23 5.15 40 0 0.0
02/03/2020
5.06
 800 5.14 5.14 4.85 30 0 0.0
28/02/2020
5.14
 4,700 5.15 5.15 4.85 30 0 0.0
27/02/2020
5.15
 1,490 5.03 5.23 5.15 10 0 0.0
26/02/2020
5.03
 1,100 5.13 5.23 4.86 70 0 0.0
25/02/2020
5.13
 1,060 5.05 5.22 4.73 40 0 0.0
24/02/2020
5.05
 1,780 5.32 5.32 5.05 0 0 0
21/02/2020
5.32
 20 5.32 5.32 5.32 20 0 0.0
20/02/2020
5.32
 70 5.00 5.33 5.07 60 0 0.0
19/02/2020
5.00
 2,150 4.85 5.19 4.97 10 0 0.0
18/02/2020
4.85
 1,950 5.12 5.43 4.85 60 0 0.0
17/02/2020
5.12
 3,030 5.44 5.51 5.12 110 0 0.0
14/02/2020
5.44
 0 5.44 5.44 5.44 0 0 0
13/02/2020
5.44
 20 5.42 5.52 5.44 10 0 0.0
12/02/2020
5.42
 2,040 5.21 5.42 5.05 120 1,410 -0.0
11/02/2020
5.21
 1,260 5.13 5.21 5.05 160 0 0.0
10/02/2020
5.13
 250 5.26 5.26 5.05 30 0 0.0
07/02/2020
5.26
 1,140 5.31 5.31 4.96 20 0 0.0
06/02/2020
5.31
 340 5.38 5.59 5.07 60 0 0.0
05/02/2020
5.38
 120 5.51 5.59 5.16 20 0 0.0
04/02/2020
5.51
 80 5.51 5.51 5.51 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |