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)
26/06/2018
5.11
 690 5.31 5.31 5.11 290 0 0.0
25/06/2018
5.31
 1,990 5.48 5.48 5.11 790 0 0.0
22/06/2018
5.48
 30 5.48 5.48 5.48 30 0 0.0
21/06/2018
5.48
 110 5.57 5.57 5.18 10 0 0.0
20/06/2018
5.57
 20 5.41 5.57 5.48 20 0 0.0
19/06/2018
5.41
 410 5.29 5.41 4.95 30 0 0.0
18/06/2018
5.29
 1,040 5.10 5.45 5.24 70 0 0.0
15/06/2018
5.10
 820 5.47 5.47 5.10 40 0 0.0
14/06/2018
5.47
 0 5.47 5.47 5.47 0 0 0
13/06/2018
5.47
 800 5.52 5.52 5.13 10 790 -0.0
12/06/2018
5.52
 1,230 5.57 5.57 5.18 90 1,140 -0.0
11/06/2018
5.57
 290 5.61 5.73 5.57 120 0 0.0
08/06/2018
5.61
 130 5.33 5.61 5.36 130 0 0.0
07/06/2018
5.33
 190 5.14 5.33 5.21 190 0 0.0
06/06/2018
5.14
 30 5.48 5.48 5.14 0 0 0
05/06/2018
5.48
 10 5.46 5.48 5.48 0 0 0
04/06/2018
5.46
 10 5.28 5.46 5.46 10 0 0.0
01/06/2018
5.28
 440 5.19 5.46 5.07 410 0 0.0
31/05/2018
5.19
 140 5.50 5.65 5.19 130 0 0.0
30/05/2018
5.50
 40 5.49 5.50 5.50 40 0 0.0
29/05/2018
5.49
 240 5.52 5.65 5.48 100 0 0.0
28/05/2018
5.52
 100 5.50 5.52 5.52 0 0 0
25/05/2018
5.50
 570 5.65 5.65 5.26 140 0 0.0
24/05/2018
5.65
 70 5.48 5.65 5.55 70 0 0.0
23/05/2018
5.48
 160 5.51 5.54 5.47 60 0 0.0
22/05/2018
5.51
 110 5.74 5.74 5.34 80 0 0.0
21/05/2018
5.74
 70 5.75 5.79 5.35 30 0 0.0
18/05/2018
5.75
 0 5.75 5.75 5.75 0 0 0
17/05/2018
5.75
 2,500 5.82 5.82 5.42 10 2,490 -0.1
16/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
15/05/2018
5.82
 20 5.76 5.82 5.82 10 0 0.0
14/05/2018
5.76
 270 5.79 5.79 5.48 160 0 0.0
11/05/2018
5.79
 1,440 5.41 5.79 5.40 40 1,400 -0.0
10/05/2018
5.41
 30 5.79 5.79 5.41 20 0 0.0
09/05/2018
5.79
 130 5.74 5.81 5.39 90 40 0.0
08/05/2018
5.74
 160 5.90 5.90 5.49 60 0 0.0
07/05/2018
5.90
 10 5.82 5.90 5.90 10 0 0.0
04/05/2018
5.82
 1,710 5.82 5.82 5.52 110 0 0.0
03/05/2018
5.82
 310 5.73 5.90 5.82 10 0 0.0
02/05/2018
5.73
 300 5.91 5.91 5.50 70 0 0.0
27/04/2018
5.91
 0 5.91 5.91 5.91 0 0 0
26/04/2018
5.91
 40 5.88 5.91 5.82 40 0 0.0
24/04/2018
5.88
 4,240 5.69 5.98 5.67 4,100 0 0.1
23/04/2018
5.69
 330 5.59 5.81 5.21 130 0 0.0
20/04/2018
5.59
 380 5.48 5.68 5.40 120 0 0.0
19/04/2018
5.48
 1,660 5.48 5.54 5.40 80 1,390 -0.0
18/04/2018
5.48
 1,270 5.46 5.62 5.40 20 1,110 -0.0
17/04/2018
5.46
 900 5.31 5.62 5.33 70 0 0.0
16/04/2018
5.31
 670 5.31 5.67 5.31 260 0 0.0
13/04/2018
5.31
 90 5.65 5.65 5.31 80 0 0.0
12/04/2018
5.65
 5,060 5.67 6.05 5.65 40 0 0.0
11/04/2018
5.67
 510 5.48 5.76 5.40 80 0 0.0
10/04/2018
5.48
 480 5.82 5.82 5.48 150 0 0.0
09/04/2018
5.82
 0 5.82 5.82 5.82 0 0 0
06/04/2018
5.82
 2,080 5.72 5.82 5.49 20 0 0.0
05/04/2018
5.72
 3,600 5.82 5.82 5.72 0 0 0
04/04/2018
5.82
 1,190 5.82 5.82 5.67 830 0 0.0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
5.82
 1,160 5.80 6.06 5.82 10 0 0.0
02/04/2018
5.80
 2,680 6.23 6.23 5.80 0 0 0
30/03/2018
6.23
 50 6.07 6.23 6.23 50 0 0.0
29/03/2018
6.07
 20 6.14 6.14 5.71 10 0 0.0
28/03/2018
6.14
 800 6.23 6.23 5.80 720 0 0.0
27/03/2018
6.23
 2,070 6.23 6.28 5.80 40 0 0.0
26/03/2018
6.23
 530 6.38 6.41 5.95 20 0 0.0
23/03/2018
6.38
 3,850 6.38 6.45 5.95 200 20 0.0
22/03/2018
6.38
 14,790 6.04 6.45 5.66 20 2,070 -0.1
21/03/2018
6.04
 3,520 5.64 6.04 5.74 50 0 0.0
20/03/2018
5.64
 10 5.58 5.64 5.64 0 10 -0.0
19/03/2018
5.58
 3,400 5.58 5.59 5.21 10 0 0.0
16/03/2018
5.58
 4,410 5.61 5.61 5.58 10 0 0.0
15/03/2018
5.61
 110 5.58 5.61 5.50 10 0 0.0
14/03/2018
5.58
 170 5.54 5.58 5.50 10 0 0.0
13/03/2018
5.54
 450 5.54 5.82 5.54 450 0 0.0
12/03/2018
5.54
 1,870 5.33 5.54 5.33 150 970 -0.0
09/03/2018
5.33
 5,730 5.33 5.64 5.25 3,130 4,710 -0.1
08/03/2018
5.33
 1,670 5.32 5.69 5.25 20 1,660 -0.1
07/03/2018
5.32
 3,640 5.24 5.60 5.24 80 3,000 -0.1
06/03/2018
5.24
 2,940 5.09 5.41 5.09 50 2,880 -0.1
05/03/2018
5.09
 13,100 5.09 5.09 5.09 0 4,580 -0.1
02/03/2018
5.09
 3,990 5.09 5.09 5.07 0 2,600 -0.1
01/03/2018
5.09
 380 5.13 5.13 5.09 0 0 0
28/02/2018
5.13
 2,930 5.12 5.17 5.09 60 1,230 -0.0
27/02/2018
5.12
 9,700 5.21 5.21 5.10 0 20 -0.0
26/02/2018
5.21
 980 5.20 5.35 5.09 30 0 0.0
23/02/2018
5.20
 3,990 5.22 5.41 5.20 50 0 0.0
22/02/2018
5.22
 2,680 5.35 5.38 5.17 30 2,500 -0.1
21/02/2018
5.35
 2,150 5.39 5.40 5.09 50 0 0.0
13/02/2018
5.39
 5,860 5.41 5.55 5.09 90 0 0.0
12/02/2018
5.41
 260 5.12 5.41 5.09 20 0 0.0
09/02/2018
5.12
 4,140 5.32 5.55 4.95 40 0 0.0
08/02/2018
5.32
 3,910 5.72 5.86 5.32 170 310 -0.0
07/02/2018
5.72
 100 5.72 5.72 5.72 0 0 0
06/02/2018
5.72
 1,140 5.69 5.82 5.31 940 300 0.0
05/02/2018
5.69
 54,440 5.74 5.91 5.34 160 0 0.0
02/02/2018
5.74
 70 5.41 5.74 5.58 70 0 0.0
01/02/2018
5.41
 20 5.54 5.91 5.41 10 0 0.0
31/01/2018
5.54
 310 5.64 5.64 5.50 80 0 0.0
30/01/2018
5.64
 590 5.54 5.72 5.63 10 0 0.0
29/01/2018
5.54
 2,020 5.40 5.74 5.41 20 0 0.0
26/01/2018
5.40
 1,030 5.25 5.41 5.25 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |