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)
25/01/2018
5.25
 10,060 5.36 5.40 5.25 40 0 0.0
22/01/2018
5.36
 11,780 5.35 5.65 5.02 150 0 0.0
19/01/2018
5.35
 1,520 5.34 5.35 5.25 40 0 0.0
18/01/2018
5.34
 14,860 5.46 5.64 5.10 100 1,390 -0.0
17/01/2018
5.46
 2,590 5.41 5.63 5.09 360 0 0.0
16/01/2018
5.41
 4,960 5.41 5.69 5.13 30 0 0.0
15/01/2018
5.41
 4,350 5.50 5.72 5.25 40 0 0.0
12/01/2018
5.50
 3,560 5.71 5.74 5.31 60 0 0.0
11/01/2018
5.71
 1,980 5.82 5.97 5.46 40 0 0.0
10/01/2018
5.82
 70 5.51 5.82 5.66 60 0 0.0
09/01/2018
5.51
 4,150 5.91 5.91 5.50 130 0 0.0
08/01/2018
5.91
 50 5.91 5.91 5.91 50 0 0.0
05/01/2018
5.91
 10 5.55 5.91 5.91 10 0 0.0
04/01/2018
5.55
 19,090 5.48 5.55 5.16 10 14,930 -0.5
03/01/2018
5.48
 5,910 5.72 5.72 5.47 10 1,260 -0.0
02/01/2018
5.72
 990 5.56 5.73 5.50 10 0 0.0
29/12/2017
5.56
 30 5.56 5.56 5.56 0 0 0
28/12/2017
5.56
 880 5.57 5.57 5.42 10 0 0.0
27/12/2017
5.57
 180 5.66 5.71 5.45 0 0 0
26/12/2017
5.66
 1,060 5.73 5.73 5.58 10 700 -0.0
25/12/2017
5.73
 1,680 5.73 5.74 5.50 10 0 0.0
22/12/2017
5.73
 130 5.72 5.73 5.42 30 0 0.0
21/12/2017
5.72
 50 5.66 5.73 5.72 30 0 0.0
20/12/2017
5.66
 7,490 5.58 5.66 5.56 20 0 0.0
19/12/2017
5.58
 9,810 5.50 5.61 5.51 10 0 0.0
18/12/2017
5.50
 4,340 5.66 5.91 5.50 20 0 0.0
15/12/2017
5.66
 220 5.58 5.91 5.66 170 0 0.0
14/12/2017
5.58
 2,990 5.73 5.73 5.58 30 450 -0.0
13/12/2017
5.73
 1,030 5.58 5.90 5.50 150 880 -0.0
12/12/2017
5.58
 16,060 5.71 5.74 5.58 20 2,000 -0.1
11/12/2017
5.71
 4,540 5.59 5.74 5.53 30 300 -0.0
08/12/2017
5.59
 19,080 5.58 5.59 5.52 30 18,300 -0.6
07/12/2017
5.58
 4,890 5.59 5.59 5.27 70 2,010 -0.1
06/12/2017
5.59
 2,400 5.58 5.59 5.19 30 2,020 -0.1
05/12/2017
5.58
 17,160 5.58 5.59 5.50 13,020 1,530 0.4
04/12/2017
5.58
 12,560 5.76 5.76 5.58 12,000 30 0.4
01/12/2017
5.76
 4,920 5.91 6.04 5.66 30 2,000 -0.1
30/11/2017
5.91
 3,330 5.74 6.07 5.74 160 2,000 -0.1
29/11/2017
5.74
 5,750 5.55 5.79 5.47 30 4,390 -0.1
28/11/2017
5.55
 8,510 5.37 5.55 5.41 5,190 2,000 0.1
27/11/2017
5.37
 9,520 5.25 5.39 5.25 50 2,000 -0.1
24/11/2017
5.25
 5,470 5.28 5.36 4.97 650 960 -0.0
23/11/2017
5.28
 7,770 5.57 5.57 5.18 20 0 0.0
22/11/2017
5.57
 6,190 5.71 5.71 5.31 410 2,000 -0.1
21/11/2017
5.71
 3,930 5.71 5.72 5.31 110 2,000 -0.1
20/11/2017
5.71
 2,470 5.74 5.74 5.35 40 10 0.0
17/11/2017
5.74
 1,120 5.84 5.84 5.74 20 0 0.0
16/11/2017
5.84
 10,770 5.63 5.90 5.59 210 3,100 -0.1
15/11/2017
5.63
 2,970 5.82 6.05 5.44 60 2,000 -0.1
14/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2017
5.82
 7,440 5.68 5.91 5.74 30 1,970 -0.1
13/11/2017
5.68
 3,320 5.58 5.96 5.58 50 10 0.0
10/11/2017
5.58
 1,130 5.92 5.98 5.58 10 10 0
09/11/2017
5.92
 390 5.95 6.25 5.88 40 0 0.0
08/11/2017
5.95
 9,940 5.85 5.95 5.90 120 10 0.0
07/11/2017
5.85
 2,220 5.88 5.96 5.77 20 0 0.0
06/11/2017
5.88
 4,050 5.80 6.01 5.63 50 2,000 -0.1
03/11/2017
5.80
 8,410 6.04 6.19 5.62 4,250 700 0.1
02/11/2017
6.04
 1,270 6.04 6.21 6.03 10 540 -0.0
01/11/2017
6.04
 6,700 5.98 6.22 6.03 50 0 0.0
31/10/2017
5.98
 2,110 6.04 6.22 5.63 1,650 2,000 -0.0
30/10/2017
6.04
 6,420 6.22 6.22 5.79 80 2,000 -0.1
27/10/2017
6.22
 1,050 6.23 6.23 6.14 10 1,040 -0.0
26/10/2017
6.23
 880 6.30 6.38 6.22 30 0 0.0
25/10/2017
6.30
 2,030 6.23 6.52 5.90 30 2,010 -0.1
24/10/2017
6.23
 1,570 6.35 6.35 6.23 0 0 0
23/10/2017
6.35
 350 6.42 6.42 6.30 40 10 0.0
20/10/2017
6.42
 1,810 6.46 6.46 6.30 30 450 -0.0
19/10/2017
6.46
 3,650 6.50 6.50 6.22 20 2,000 -0.1
18/10/2017
6.50
 6,590 6.51 6.51 6.06 190 2,000 -0.1
17/10/2017
6.51
 6,780 6.54 6.54 6.15 120 1,540 -0.1
16/10/2017
6.54
 1,910 6.61 6.61 6.38 10 1,500 -0.1
13/10/2017
6.61
 520 6.63 6.63 6.38 20 0 0.0
12/10/2017
6.63
 1,550 6.68 6.68 6.22 20 1,500 -0.1
11/10/2017
6.68
 1,020 6.70 6.70 6.54 150 0 0.0
10/10/2017
6.70
 1,520 6.62 6.76 6.17 30 1,500 -0.1
09/10/2017
6.62
 4,560 6.62 6.62 6.46 20 2,500 -0.1
06/10/2017
6.62
 20 6.57 6.68 6.62 10 0 0.0
05/10/2017
6.57
 130 6.62 6.62 6.46 10 20 -0.0
04/10/2017
6.62
 30 6.54 6.62 6.62 30 10 0.0
03/10/2017
6.54
 2,420 6.54 6.78 6.52 60 1,530 -0.1
02/10/2017
6.54
 4,750 6.53 6.62 6.46 90 1,980 -0.1
29/09/2017
6.53
 110 6.62 6.62 6.41 80 0 0.0
28/09/2017
6.62
 3,000 6.68 6.68 6.61 20 1,440 -0.1
27/09/2017
6.68
 1,470 6.67 6.70 6.22 30 1,450 -0.1
26/09/2017
6.67
 1,790 6.54 6.67 6.08 350 1,440 -0.0
25/09/2017
6.54
 1,070 6.62 6.70 6.15 20 660 -0.0
22/09/2017
6.62
 640 6.70 6.70 6.62 10 440 -0.0
21/09/2017
6.70
 3,520 6.70 6.70 6.23 950 3,320 -0.1
20/09/2017
6.70
 5,900 6.70 6.78 6.57 30 1,810 -0.1
19/09/2017
6.70
 4,210 6.76 6.76 6.57 30 1,620 -0.1
18/09/2017
6.76
 5,670 6.78 6.86 6.62 1,660 2,000 -0.0
15/09/2017
6.78
 0 6.78 6.78 6.78 0 0 0
14/09/2017
6.78
 27,790 6.68 6.78 6.57 130 5,480 -0.2
13/09/2017
6.68
 620 6.63 6.86 6.63 10 110 -0.0
12/09/2017
6.63
 750 6.63 6.86 6.63 260 250 0.0
11/09/2017
6.63
 13,180 6.86 6.89 6.58 20 1,440 -0.1
08/09/2017
6.86
 1,210 6.58 6.86 6.86 1,210 0 0.1
07/09/2017
6.58
 3,370 6.58 7.02 6.58 310 10 0.0
06/09/2017
6.58
 3,020 6.68 6.70 6.58 1,010 0 0.0
05/09/2017
6.68
 3,160 6.62 6.70 6.57 1,170 1,360 -0.0

Chính sách bảo mật | Điều khoản sử dụng |