CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

27.20
0
(0%)
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)
06/09/2023
24.68
 14,800 25.06 25.06 24.68 4,100 4,500 -0.0
05/09/2023
25.06
 30,700 24.07 25.06 23.93 28,100 0 1.5
31/08/2023
24.07
 17,500 25.06 25.06 24.07 1,000 0 0.1
30/08/2023
25.06
 44,600 24.92 25.20 23.93 25,000 0 1.3
29/08/2023
24.92
 66,800 24.30 25.06 23.41 42,100 0 2.2
28/08/2023
24.30
 27,100 24.02 24.59 23.19 23,000 0 1.2
25/08/2023
24.02
 54,100 23.64 24.11 22.70 46,300 0 2.3
24/08/2023
23.64
 154,300 22.93 23.64 22.79 128,500 0 6.3
23/08/2023
22.93
 55,200 22.34 23.62 22.34 48,800 0 2.3
22/08/2023
22.34
 29,000 22.34 22.34 21.51 24,700 0 1.2
21/08/2023
22.34
 4,800 22.32 22.39 21.75 2,700 300 0.1
18/08/2023
22.32
 31,100 22.25 22.32 21.14 22,100 0 1.0
17/08/2023
22.25
 27,900 22.63 22.63 22.25 0 0 0
16/08/2023
22.63
 20,100 22.67 22.70 22.22 5,500 0 0.3
15/08/2023
22.67
 3,600 22.63 22.70 22.60 600 0 0.0
14/08/2023
22.63
 37,600 22.55 22.70 22.55 1,700 0 0.1
11/08/2023
22.55
 12,000 22.60 22.60 22.25 7,500 0 0.4
10/08/2023
22.60
 6,100 22.51 22.65 22.25 3,600 0 0.2
09/08/2023
22.51
 30,000 22.15 22.84 22.22 3,200 0 0.2
08/08/2023
22.15
 26,000 22.01 22.20 21.94 0 0 0
07/08/2023
22.01
 25,600 22.70 22.70 21.99 200 0 0.0
04/08/2023
22.70
 12,700 22.70 22.70 22.41 1,300 0 0.1
03/08/2023
22.70
 14,600 22.98 22.98 22.48 3,500 0 0.2
02/08/2023
22.98
 14,100 23.07 23.07 22.70 0 0 0
01/08/2023
23.07
 14,600 23.31 23.31 22.70 1,000 0 0.0
31/07/2023
23.31
 53,500 22.93 23.64 22.65 33,100 0 1.6
28/07/2023
22.93
 19,200 23.17 23.17 22.60 3,900 0 0.2
27/07/2023
23.17
 55,700 23.05 23.74 22.51 35,200 0 1.7
26/07/2023
23.05
 12,200 22.74 23.07 22.93 2,600 0 0.1
25/07/2023
22.74
 19,100 22.89 23.12 22.70 1,400 0 0.1
24/07/2023
22.89
 34,900 24.30 24.30 22.79 6,400 0 0.3
21/07/2023
24.30
 27,800 23.74 24.82 22.93 20,100 0 1.0
20/07/2023
23.74
 209,300 23.64 24.11 22.58 200 193,300 -9.3
19/07/2023
23.64
 56,800 22.70 24.26 22.65 16,700 0 0.9
18/07/2023
22.70
 16,000 22.67 22.70 22.46 0 0 0
17/07/2023
22.67
 12,000 22.60 22.70 22.41 1,100 0 0.1
14/07/2023
22.60
 14,700 22.63 22.70 22.55 5,000 3,000 0.1
13/07/2023
22.63
 21,200 22.65 22.67 22.46 2,900 0 0.1
12/07/2023
22.65
 34,700 22.63 22.65 22.27 0 0 0
11/07/2023
22.63
 3,500 22.46 22.70 22.25 0 0 0
10/07/2023
22.46
 8,100 22.46 22.70 22.22 400 0 0.0
07/07/2023
22.46
 8,500 22.70 22.70 22.27 0 0 0
06/07/2023
22.70
 19,100 23.07 23.07 22.70 11,300 0 0.5
05/07/2023
23.07
 10,400 23.00 23.07 22.98 2,500 0 0.1
04/07/2023
23.00
 1,000 23.10 23.10 22.70 500 0 0.0
03/07/2023
23.10
 5,700 23.26 23.62 22.34 1,500 100 0.1
30/06/2023
23.26
 53,200 22.15 23.45 22.15 51,400 4,500 2.3
29/06/2023
22.15
 9,800 22.44 22.70 22.13 16,100 0 0.8
28/06/2023
22.44
 4,400 22.46 22.46 22.06 500 3,100 -0.1
27/06/2023
22.46
 13,200 21.94 22.91 22.10 3,800 7,700 -0.2
26/06/2023
21.94
 2,900 21.80 22.44 21.94 10,500 0 0.5
23/06/2023
21.80
 4,100 22.41 22.55 21.80 100 100 0.0
22/06/2023
22.41
 6,300 22.60 22.70 22.22 1,300 3,000 -0.1
21/06/2023
22.60
 24,400 22.89 23.12 22.13 600 21,300 -1.0
20/06/2023
22.89
 21,500 22.93 23.17 22.15 16,500 0 0.8
19/06/2023
22.93
 36,600 23.57 23.57 22.08 20,800 0 1.0
16/06/2023
23.57
 61,100 22.13 23.57 21.56 48,800 100 2.4
15/06/2023
22.13
 18,700 21.49 22.13 21.28 10,500 100 0.5
14/06/2023
21.49
 8,100 22.13 22.37 21.44 1,100 1,400 -0.0
13/06/2023
22.13
 3,400 22.18 22.18 21.40 2,300 200 0.1
12/06/2023
22.18
 13,500 22.18 22.18 21.28 3,500 0 0.2
09/06/2023
22.18
 1,300 22.18 22.18 21.99 0 0 0
08/06/2023
22.18
 9,100 21.28 22.65 21.16 3,200 100 0.1
07/06/2023
21.28
 45,000 20.99 22.46 20.90 17,200 0 0.8
06/06/2023
20.99
 8,100 21.04 21.28 20.62 3,500 2,000 0.1
05/06/2023
21.04
 15,700 21.23 21.28 21.04 1,000 0 0.0
02/06/2023
21.23
 11,600 20.66 21.23 20.38 7,800 0 0.3
01/06/2023
20.66
 600 20.80 20.80 20.38 100 0 0.0
31/05/2023
20.80
 60,000 20.33 20.80 19.98 57,300 100 2.5
30/05/2023
20.33
 12,200 20.59 20.73 20.10 1,300 2,000 -0.0
29/05/2023
20.59
 5,600 20.52 20.80 19.93 3,200 0 0.1
26/05/2023
20.52
 23,700 19.62 20.99 19.67 15,300 2,000 0.6
25/05/2023
19.62
 11,800 20.02 20.24 19.62 0 0 0
24/05/2023
20.02
 4,100 19.93 20.05 19.86 100 100 0
23/05/2023
19.93
 28,600 20.38 20.80 19.88 100 0 0.0
22/05/2023
20.38
 16,800 20.43 20.45 20.19 800 0 0.0
19/05/2023
20.43
 9,000 20.57 20.97 20.33 20,500 1,300 0.9
18/05/2023
20.57
 132,800 19.91 20.57 19.72 65,200 600 2.8
17/05/2023
19.91
 6,400 20.00 20.57 19.72 1,400 800 0.0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2023
20.00
 12,700 19.88 20.24 19.72 7,300 0 0.3
15/05/2023
19.88
 38,300 20.69 20.69 19.67 19,500 0 0.8
12/05/2023
20.69
 23,600 19.35 20.69 19.26 18,600 0 0.8
11/05/2023
19.35
 43,300 19.49 19.49 19.19 0 9,100 -0.4
10/05/2023
19.49
 48,200 19.12 20.09 19.07 2,700 0 0.1
09/05/2023
19.12
 24,700 18.96 19.17 18.96 100 0 0.0
08/05/2023
18.96
 8,700 19.07 19.31 18.80 100 100 0.0
05/05/2023
19.07
 12,800 19.17 19.40 18.94 600 100 0.0
04/05/2023
19.17
 51,200 19.81 19.81 18.94 0 7,000 -0.3
28/04/2023
19.81
 125,300 18.66 19.86 18.15 78,800 42,900 1.5
27/04/2023
18.66
 3,700 18.70 18.70 18.47 2,300 0 0.1
26/04/2023
18.70
 18,200 18.70 18.89 18.57 100 0 0.0
25/04/2023
18.70
 5,200 18.94 18.94 18.06 500 2,600 -0.1
24/04/2023
18.94
 7,100 18.47 19.14 18.59 100 3,300 -0.1
21/04/2023
18.47
 8,800 19.07 19.35 18.47 3,800 100 0.1
20/04/2023
19.07
 500 18.73 19.07 18.73 500 0 0.0
19/04/2023
18.73
 2,700 18.68 18.73 18.47 100 0 0.0
18/04/2023
18.68
 8,100 18.84 18.84 18.47 100 0 0.0
17/04/2023
18.84
 6,600 19.03 19.03 18.47 800 0 0.0
14/04/2023
19.03
 4,700 18.87 19.17 18.75 800 0 0.0
13/04/2023
18.87
 4,100 19.07 19.07 18.70 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |