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)
03/02/2020
5.51
 2,460 5.56 5.61 5.24 410 0 0.0
31/01/2020
5.56
 6,180 5.32 5.63 5.24 330 0 0.0
30/01/2020
5.32
 580 5.32 5.59 5.32 60 0 0.0
22/01/2020
5.32
 180 5.44 5.70 5.32 70 0 0.0
21/01/2020
5.44
 500 5.44 5.73 5.27 20 0 0.0
20/01/2020
5.44
 1,550 5.39 5.50 5.26 50 0 0.0
17/01/2020
5.39
 610 5.50 5.50 5.28 10 0 0.0
16/01/2020
5.50
 140 5.51 5.51 5.34 90 0 0.0
15/01/2020
5.51
 110 5.44 5.51 5.24 60 0 0.0
14/01/2020
5.44
 2,510 5.34 5.51 5.43 2,510 0 0.1
13/01/2020
5.34
 910 5.34 5.61 5.08 10 0 0.0
10/01/2020
5.34
 770 5.50 5.60 5.19 20 0 0.0
09/01/2020
5.50
 250 5.64 5.64 5.28 40 0 0.0
08/01/2020
5.64
 40 5.64 5.64 5.64 40 0 0.0
07/01/2020
5.64
 10 5.27 5.64 5.64 10 0 0.0
06/01/2020
5.27
 520 5.44 5.81 5.24 20 0 0.0
03/01/2020
5.44
 4,130 5.83 6.21 5.44 50 0 0.0
02/01/2020
5.83
 70 5.83 6.17 5.73 40 0 0.0
31/12/2019
5.83
 10,620 5.88 5.88 5.49 40 0 0.0
30/12/2019
5.88
 50 5.71 5.88 5.88 10 0 0.0
27/12/2019
5.71
 2,510 5.67 5.71 5.63 2,510 0 0.1
26/12/2019
5.67
 30 5.73 5.73 5.44 20 0 0.0
25/12/2019
5.73
 100 5.73 5.73 5.73 0 0 0
24/12/2019
5.73
 10 5.63 5.73 5.73 10 0 0.0
23/12/2019
5.63
 40 5.61 5.63 5.63 40 0 0.0
20/12/2019
5.61
 780 5.51 5.63 5.57 40 0 0.0
19/12/2019
5.51
 1,890 5.70 5.77 5.40 30 1,840 -0.1
18/12/2019
5.70
 120 5.70 5.70 5.70 120 0 0.0
17/12/2019
5.70
 30 5.71 5.71 5.70 30 0 0.0
16/12/2019
5.71
 160 5.63 5.78 5.46 30 0 0.0
13/12/2019
5.63
 690 5.63 5.63 5.61 80 0 0.0
12/12/2019
5.63
 1,510 5.90 5.90 5.53 90 0 0.0
11/12/2019
5.90
 40 5.90 5.90 5.90 40 0 0.0
10/12/2019
5.90
 140 5.98 5.98 5.63 10 0 0.0
09/12/2019
5.98
 10 5.70 5.98 5.98 10 0 0.0
06/12/2019
5.70
 3,740 5.63 5.71 5.44 10 0 0.0
05/12/2019
5.63
 80 5.62 5.81 5.63 10 0 0.0
04/12/2019
5.62
 10 5.74 5.74 5.62 0 0 0
03/12/2019
5.74
 20 5.74 5.74 5.74 20 0 0.0
02/12/2019
5.74
 2,010 5.61 5.74 5.29 20 0 0.0
29/11/2019
5.61
 260 5.73 5.73 5.53 20 150 -0.0
28/11/2019
5.73
 10 5.83 5.83 5.73 0 10 -0.0
27/11/2019
5.83
 8,620 5.81 5.83 5.63 0 1,790 -0.1
26/11/2019
5.81
 20 5.98 5.98 5.64 10 0 0.0
25/11/2019
5.98
 0 5.98 5.98 5.98 0 0 0
22/11/2019
5.98
 10 5.81 5.98 5.98 10 0 0.0
21/11/2019
5.81
 1,450 5.96 5.96 5.81 950 0 0.0
20/11/2019
5.96
 10 5.83 5.96 5.96 10 0 0.0
19/11/2019
5.83
 6,800 5.86 5.86 5.79 0 0 0
18/11/2019
5.86
 9,000 5.81 5.86 5.80 0 0 0
15/11/2019
5.81
 20 5.92 5.92 5.73 10 0 0.0
14/11/2019
5.92
 3,300 5.83 6.02 5.83 1,000 0 0.0
13/11/2019
5.83
 250 5.79 5.83 5.73 30 0 0.0
12/11/2019
5.79
 12,090 5.87 5.87 5.72 4,580 8,450 -0.1
11/11/2019
5.87
 11,030 5.80 5.92 5.58 30 20 0.0
08/11/2019
5.80
 6,680 5.46 5.82 5.78 10 20 -0.0
07/11/2019
5.46
 3,910 5.83 6.06 5.46 50 0 0.0
06/11/2019
5.83
 190 5.83 6.10 5.83 30 0 0.0
05/11/2019
5.83
 210 6.12 6.12 5.69 10 170 -0.0
04/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
04/11/2019
6.12
 3,060 5.83 6.12 5.42 30 0 0.0
01/11/2019
5.83
 6,630 5.99 6.00 5.73 20 0 0.0
31/10/2019
5.99
 0 5.99 5.99 5.99 0 0 0
30/10/2019
5.99
 40 5.87 5.99 5.92 40 0 0.0
29/10/2019
5.87
 1,090 5.83 6.01 5.73 80 0 0.0
28/10/2019
5.83
 10,500 5.57 5.95 5.64 90 2,630 -0.1
25/10/2019
5.57
 120 5.69 5.88 5.57 20 0 0.0
24/10/2019
5.69
 2,370 5.73 5.89 5.55 60 2,210 -0.1
23/10/2019
5.73
 7,720 5.63 5.90 5.72 20 10 0.0
22/10/2019
5.63
 50 5.55 5.92 5.63 40 0 0.0
21/10/2019
5.55
 160 5.83 5.92 5.55 30 0 0.0
18/10/2019
5.83
 10,430 5.89 5.89 5.49 40 0 0.0
17/10/2019
5.89
 10 5.79 5.89 5.89 10 0 0.0
16/10/2019
5.79
 1,050 5.55 5.82 5.25 40 10 0.0
15/10/2019
5.55
 720 5.92 5.92 5.52 200 10 0.0
14/10/2019
5.92
 60 5.87 5.92 5.89 60 0 0.0
11/10/2019
5.87
 20 5.88 5.88 5.87 20 0 0.0
10/10/2019
5.88
 160 5.81 5.90 5.44 20 0 0.0
09/10/2019
5.81
 90 5.88 5.88 5.50 70 0 0.0
08/10/2019
5.88
 40 5.81 5.92 5.88 40 0 0.0
07/10/2019
5.81
 70 5.46 5.81 5.73 70 10 0.0
04/10/2019
5.46
 30 5.83 5.83 5.46 20 0 0.0
03/10/2019
5.83
 30 5.71 5.92 5.83 30 0 0.0
02/10/2019
5.71
 150 5.80 5.88 5.43 50 0 0.0
01/10/2019
5.80
 1,670 5.64 5.81 5.55 70 0 0.0
30/09/2019
5.64
 5,020 5.83 5.83 5.55 20 0 0.0
27/09/2019
5.83
 5,130 5.92 5.92 5.51 20 0 0.0
26/09/2019
5.92
 5,660 5.76 5.92 5.36 610 0 0.0
25/09/2019
5.76
 3,030 5.49 5.82 5.12 170 0 0.0
24/09/2019
5.49
 130 5.90 6.19 5.49 10 0 0.0
23/09/2019
5.90
 230 6.13 6.47 5.71 120 0 0.0
20/09/2019
6.13
 1,140 6.13 6.14 5.70 40 0 0.0
19/09/2019
6.13
 0 6.13 6.13 6.13 0 0 0
18/09/2019
6.13
 220 6.07 6.29 6.10 20 0 0.0
17/09/2019
6.07
 130 5.88 6.14 5.55 30 0 0.0
16/09/2019
5.88
 7,180 5.55 5.89 5.46 280 420 -0.0
13/09/2019
5.55
 40 5.46 5.55 5.55 40 40 0
12/09/2019
5.46
 4,020 5.36 5.55 5.46 20 20 0
11/09/2019
5.36
 540 5.55 5.55 5.36 30 10 0.0
10/09/2019
5.55
 1,010 5.55 5.55 5.36 10 10 0
09/09/2019
5.55
 4,040 5.22 5.55 5.36 40 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |