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
(2024-10-15) 		-0.20 -0.73% 458,600 92,100 2.6
27
28.15
27.20
2 tháng
(2024-09-16) 		0.20 0.74% 1,195,400 247,300 6.9
27
28.45
27.20
3 tháng
(2024-08-16) 		-1.50 -5.23% 1,771,500 309,190 8.7
27
30.40
27.20
6 tháng
(2024-05-20) 		4.95 22.25% 4,517,600 7,910 -4.5
22
32.60
27.20
12 tháng
(2023-11-20) 		4.67 20.73% 7,011,500 -598,190 -30.8
20.75
32.60
27.20
24 tháng
(2022-11-25) 		8.18 42.99% 11,165,000 567,094 23.8
17.85
32.60
27.20
36 tháng
(2021-11-30) 		8.96 49.16% 12,266,400 861,134 44.7
17.84
32.60
27.20
60 tháng
(2019-12-11) 		21.30 360.79% 14,578,840 1,407,194 74.1
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)
26/08/2011
0.63
 22,590 0.63 0.63 0.62 0 0 0
25/08/2011
0.63
 26,430 0.63 0.63 0.62 0 0 0
24/08/2011
0.63
 17,120 0.63 0.63 0.63 0 0 0
23/08/2011
0.63
 13,500 0.63 0.63 0.62 0 0 0
22/08/2011
0.63
 21,540 0.62 0.64 0.62 0 0 0
19/08/2011
0.62
 17,750 0.63 0.63 0.61 0 0 0
18/08/2011
0.63
 21,760 0.62 0.63 0.62 0 0 0
17/08/2011
0.62
 7,500 0.59 0.62 0.59 0 0 0
16/08/2011
0.59
 4,100 0.58 0.59 0.59 0 0 0
15/08/2011
0.58
 24,690 0.58 0.59 0.58 0 0 0
12/08/2011
0.58
 26,080 0.58 0.60 0.57 0 0 0
11/08/2011
0.58
 8,070 0.58 0.59 0.56 0 0 0
10/08/2011
0.58
 6,290 0.57 0.60 0.57 0 0 0
09/08/2011
0.57
 17,630 0.60 0.60 0.57 0 0 0
08/08/2011
0.60
 5,000 0.60 0.61 0.59 0 0 0
05/08/2011
0.60
 710 0.61 0.61 0.60 0 0 0
04/08/2011
0.61
 12,210 0.58 0.61 0.59 0 0 0
03/08/2011
0.58
 14,350 0.60 0.60 0.58 2,000 0 0.0
02/08/2011
0.60
 7,600 0.62 0.62 0.59 0 0 0
01/08/2011
0.62
 6,940 0.61 0.63 0.60 0 0 0
29/07/2011
0.61
 20,810 0.61 0.62 0.59 0 0 0
28/07/2011
0.61
 3,530 0.61 0.62 0.61 0 0 0
27/07/2011
0.61
 5,630 0.60 0.61 0.60 0 0 0
26/07/2011
0.60
 13,000 0.62 0.63 0.60 0 0 0
25/07/2011
0.62
 1,430 0.62 0.62 0.61 0 0 0
22/07/2011
0.62
 9,840 0.62 0.63 0.59 0 0 0
21/07/2011
0.62
 6,140 0.63 0.63 0.61 0 0 0
20/07/2011
0.63
 14,130 0.63 0.63 0.62 0 0 0
19/07/2011
0.63
 12,980 0.63 0.63 0.62 0 0 0
18/07/2011
0.63
 638 0.65 0.67 0.63 0 0 0
15/07/2011
0.65
 4,610 0.65 0.66 0.64 0 0 0
14/07/2011
0.65
 12,270 0.65 0.65 0.63 0 0 0
13/07/2011
0.65
 7,780 0.67 0.67 0.64 0 0 0
12/07/2011
0.67
 142,320 0.67 0.67 0.64 0 0 0
11/07/2011
0.67
 11,850 0.66 0.67 0.64 0 0 0
08/07/2011
0.66
 9,140 0.66 0.67 0.66 0 0 0
07/07/2011
0.66
 420 0.66 0.66 0.66 0 0 0
06/07/2011
0.66
 11,060 0.66 0.67 0.65 0 0 0
05/07/2011
0.66
 8,390 0.64 0.67 0.65 0 0 0
04/07/2011
0.64
 18,990 0.65 0.68 0.64 0 0 0
01/07/2011
0.65
 36,300 0.67 0.68 0.65 0 0 0
30/06/2011
0.67
 2,850 0.68 0.69 0.66 0 0 0
29/06/2011
0.68
 38,030 0.67 0.69 0.66 0 0 0
28/06/2011
0.67
 22,810 0.66 0.69 0.67 0 0 0
27/06/2011
0.66
 22,510 0.68 0.69 0.66 0 0 0
24/06/2011
0.68
 29,500 0.68 0.69 0.65 0 0 0
23/06/2011
0.68
 4,240 0.69 0.70 0.66 0 0 0
22/06/2011
0.69
 17,320 0.68 0.69 0.67 0 0 0
21/06/2011
0.68
 25,260 0.65 0.68 0.65 0 0 0
20/06/2011
0.65
 56,810 0.68 0.68 0.65 0 0 0
17/06/2011
0.68
 18,620 0.70 0.72 0.67 0 180 -0.0
16/06/2011
0.70
 37,160 0.67 0.70 0.67 0 0 0
15/06/2011
0.67
 75,500 0.70 0.70 0.67 0 0 0
14/06/2011
0.70
 87,050 0.71 0.75 0.70 0 0 0
13/06/2011
0.71
 55,390 0.69 0.71 0.68 0 0 0
10/06/2011
0.69
 110,710 0.66 0.69 0.66 0 0 0
09/06/2011
0.66
 17,760 0.66 0.67 0.64 0 0 0
08/06/2011
0.66
 20,460 0.67 0.68 0.66 0 0 0
07/06/2011
0.67
 57,550 0.64 0.67 0.64 0 0 0
06/06/2011
0.64
 20,810 0.64 0.65 0.62 0 0 0
03/06/2011
0.64
 43,810 0.66 0.69 0.63 500 0 0.0
02/06/2011
0.66
 40,020 0.63 0.66 0.64 0 0 0
01/06/2011
0.63
 40,150 0.61 0.63 0.61 0 0 0
31/05/2011
0.61
 12,290 0.61 0.63 0.59 0 0 0
30/05/2011
0.61
 63,750 0.61 0.63 0.61 0 0 0
27/05/2011
0.61
 64,540 0.58 0.61 0.58 0 0 0
26/05/2011
0.58
 43,150 0.55 0.58 0.53 0 0 0
25/05/2011
0.55
 42,310 0.58 0.58 0.55 0 0 0
24/05/2011
0.58
 41,960 0.59 0.59 0.56 0 0 0
23/05/2011
0.59
 78,350 0.61 0.61 0.58 300 0 0.0
20/05/2011
0.61
 12,480 0.63 0.63 0.61 240 0 0.0
19/05/2011
0.63
 46,940 0.63 0.63 0.60 0 0 0
18/05/2011
0.63
 31,560 0.64 0.65 0.62 0 0 0
17/05/2011
0.64
 30,610 0.66 0.67 0.64 0 0 0
16/05/2011
0.66
 19,610 0.66 0.67 0.64 0 0 0
13/05/2011
0.66
 15,130 0.67 0.67 0.65 0 0 0
12/05/2011
0.67
 9,140 0.67 0.68 0.67 0 0 0
11/05/2011
0.67
 24,080 0.68 0.68 0.67 0 0 0
10/05/2011
0.68
 15,240 0.69 0.69 0.68 0 0 0
09/05/2011
0.69
 16,230 0.69 0.70 0.69 0 0 0
06/05/2011
0.69
 21,530 0.69 0.70 0.69 0 0 0
05/05/2011
0.69
 6,000 0.70 0.71 0.69 0 0 0
04/05/2011
0.70
 30,660 0.70 0.71 0.70 0 0 0
29/04/2011
0.70
 10,950 0.70 0.71 0.69 0 0 0
28/04/2011
0.70
 39,460 0.70 0.70 0.68 0 0 0
27/04/2011
0.70
 8,180 0.69 0.70 0.68 0 0 0
26/04/2011
0.69
 19,710 0.71 0.72 0.69 200 0 0.0
25/04/2011
0.71
 13,040 0.69 0.71 0.69 0 0 0
22/04/2011
0.69
 37,200 0.72 0.72 0.69 500 0 0.0
21/04/2011
0.72
 28,300 0.75 0.75 0.72 0 0 0
20/04/2011: Cổ tức tiền mặt tỉ lệ: 6%
20/04/2011
0.75
 48,410 0.72 0.76 0.73 0 0 0
19/04/2011
0.72
 55,120 0.75 0.76 0.72 0 0 0
18/04/2011
0.75
 2,959 0.75 0.75 0.73 0 0 0
15/04/2011
0.75
 59,100 0.75 0.76 0.75 0 0 0
14/04/2011
0.75
 34,010 0.76 0.76 0.75 0 0 0
13/04/2011
0.76
 11,950 0.76 0.76 0.76 0 0 0
08/04/2011
0.76
 25,320 0.75 0.77 0.75 0 0 0
07/04/2011
0.75
 24,590 0.77 0.79 0.75 0 0 0
06/04/2011
0.77
 21,840 0.75 0.78 0.75 0 0 0
05/04/2011
0.75
 37,310 0.76 0.77 0.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |