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

27.10
-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
(2024-10-14) 		-0.40 -1.45% 453,400 92,600 2.6
27
28.15
27.15
2 tháng
(2024-09-16) 		0.15 0.56% 1,187,900 247,300 6.9
27
28.45
27.15
3 tháng
(2024-08-15) 		-0.25 -0.91% 1,772,800 312,590 8.8
27
30.40
27.15
6 tháng
(2024-05-17) 		4.95 22.30% 4,549,700 8,010 -4.5
22
32.60
27.15
12 tháng
(2023-11-20) 		4.62 20.50% 7,004,000 -598,190 -30.8
20.75
32.60
27.15
24 tháng
(2022-11-24) 		8.13 42.72% 11,157,500 567,094 23.8
17.85
32.60
27.15
36 tháng
(2021-11-29) 		9.14 50.71% 12,266,100 867,034 45.1
17.84
32.60
27.15
60 tháng
(2019-12-10) 		21.25 359.95% 14,571,480 1,407,204 74.1
4.78
32.60
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2009
1.07
 216,590 1.10 1.10 1.05 0 9,500 0
01/04/2009
1.10
 133,130 1.10 1.14 1.07 0 0 0
31/03/2009
1.10
 231,650 1.05 1.10 1.09 0 2,100 0
30/03/2009
1.05
 182,790 1.01 1.05 1.03 8,000 0 0
27/03/2009
1.01
 303,380 0.96 1.01 0.98 20,500 0 0
26/03/2009
0.96
 111,040 0.94 0.97 0.94 0 0 0
25/03/2009
0.94
 104,920 0.95 0.95 0.92 100 0 0
24/03/2009
0.95
 68,780 0.91 0.96 0.94 0 0 0
23/03/2009
0.91
 30,240 0.94 0.95 0.90 150 0 0
20/03/2009
0.94
 40,120 0.97 0.97 0.94 0 0 0
19/03/2009
0.97
 66,780 1.02 1.02 0.97 0 0 0
18/03/2009
1.02
 132,010 0.97 1.02 1.01 0 0 0
17/03/2009
0.97
 73,740 0.94 0.98 0.94 1,800 0 0
16/03/2009
0.94
 17,920 0.92 0.94 0.91 0 0 0
13/03/2009
0.92
 15,730 0.91 0.94 0.92 0 0 0
12/03/2009
0.91
 69,270 0.96 0.97 0.91 0 0 0
11/03/2009
0.96
 41,460 0.91 0.96 0.96 0 0 0
10/03/2009
0.91
 32,100 0.88 0.91 0.88 0 0 0
09/03/2009
0.88
 18,890 0.87 0.88 0.87 0 0 0
06/03/2009
0.87
 21,300 0.87 0.88 0.85 0 0 0
05/03/2009
0.87
 40,090 0.84 0.87 0.84 0 0 0
04/03/2009
0.84
 12,270 0.81 0.84 0.81 0 0 0
03/03/2009
0.81
 36,950 0.84 0.84 0.81 0 0 0
02/03/2009
0.84
 12,220 0.85 0.88 0.82 0 0 0
27/02/2009
0.85
 29,990 0.82 0.85 0.82 0 0 0
26/02/2009
0.82
 43,000 0.81 0.82 0.78 0 0 0
25/02/2009
0.81
 83,910 0.77 0.81 0.78 460 0 0
24/02/2009
0.77
 16,780 0.81 0.81 0.77 0 0 0
23/02/2009
0.81
 17,090 0.85 0.86 0.81 0 0 0
20/02/2009
0.85
 28,190 0.86 0.86 0.83 0 0 0
19/02/2009
0.86
 34,170 0.87 0.90 0.83 0 0 0
18/02/2009
0.87
 31,890 0.91 0.91 0.87 0 0 0
17/02/2009
0.91
 19,070 0.94 0.94 0.90 0 0 0
16/02/2009
0.94
 6,290 0.94 0.97 0.91 0 2,500 0
13/02/2009
0.94
 12,970 0.96 0.98 0.94 0 0 0
12/02/2009
0.96
 13,230 0.97 0.99 0.95 2,000 0 0
11/02/2009
0.97
 9,200 1.01 1.01 0.97 0 0 0
10/02/2009
1.01
 15,900 1.01 1.01 0.99 0 0 0
09/02/2009
1.01
 22,470 0.97 1.01 0.99 0 0 0
06/02/2009: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 100/93 Giá: 12 (Volume + 93%, Ratio=0.93)
06/02/2009
0.97
 25,020 0.92 0.97 0.94 0 0 0
05/02/2009
0.92
 37,510 0.94 0.95 0.91 0 0 0
04/02/2009
0.94
 61,800 0.98 1.00 0.94 0 0 0
03/02/2009
0.98
 40,940 1.03 1.03 0.98 0 0 0
02/02/2009
1.03
 28,310 1.08 1.08 1.03 1,000 0 0
23/01/2009
1.08
 15,110 1.04 1.08 1.03 0 0 0
22/01/2009
1.04
 45,940 1.06 1.11 1.04 0 0 0
21/01/2009
1.06
 12,690 1.08 1.08 1.06 0 0 0
20/01/2009
1.08
 15,200 1.11 1.11 1.07 0 0 0
19/01/2009
1.11
 15,830 1.11 1.11 1.08 0 0 0
16/01/2009
1.11
 25,190 1.11 1.12 1.10 0 0 0
15/01/2009
1.11
 18,040 1.15 1.15 1.11 0 0 0
14/01/2009
1.15
 32,070 1.11 1.16 1.11 100 0 0
13/01/2009
1.11
 55,880 1.16 1.16 1.11 0 0 0
12/01/2009
1.16
 42,690 1.22 1.22 1.16 0 0 0
09/01/2009
1.22
 59,780 1.25 1.25 1.22 0 0 0
08/01/2009
1.25
 300,160 1.20 1.26 1.20 14,000 10,000 0
07/01/2009
1.20
 11,550 1.15 1.20 1.20 0 0 0
06/01/2009
1.15
 17,590 1.10 1.15 1.15 0 0 0
05/01/2009
1.10
 53,670 1.05 1.10 1.02 0 0 0
02/01/2009
1.05
 7,610 1.05 1.05 1.03 0 0 0
31/12/2008
1.05
 24,920 1.05 1.05 1.03 0 0 0
30/12/2008
1.05
 28,840 1.01 1.05 1.01 0 0 0
29/12/2008
1.01
 14,470 1.03 1.03 1.01 0 0 0
26/12/2008
1.03
 14,480 1.03 1.05 1.01 0 0 0
25/12/2008
1.03
 5,450 1.03 1.03 1.02 0 0 0
24/12/2008
1.03
 15,840 1.05 1.05 1.02 0 0 0
23/12/2008
1.05
 9,910 1.07 1.07 1.04 0 0 0
22/12/2008
1.07
 40,960 1.04 1.09 1.06 0 0 0
19/12/2008
1.04
 21,230 1.03 1.05 1.00 0 0 0
18/12/2008
1.03
 24,880 1.07 1.07 1.02 0 0 0
17/12/2008
1.07
 15,530 1.05 1.07 1.02 0 0 0
16/12/2008
1.05
 28,810 1.11 1.11 1.05 6,000 0 0
15/12/2008
1.11
 52,520 1.07 1.11 1.06 80 0 0
12/12/2008
1.07
 62,140 1.02 1.07 1.02 20 0 0
11/12/2008
1.02
 37,560 1.00 1.02 0.95 200 0 0
10/12/2008
1.00
 25,020 1.05 1.05 1.00 1,000 0 0
09/12/2008
1.05
 26,260 1.05 1.08 1.04 0 0 0
08/12/2008
1.05
 17,850 1.11 1.11 1.05 0 0 0
05/12/2008
1.11
 40,190 1.16 1.16 1.11 0 0 0
04/12/2008
1.16
 26,500 1.14 1.16 1.14 0 0 0
03/12/2008
1.14
 19,880 1.15 1.15 1.12 0 0 0
02/12/2008
1.15
 32,310 1.16 1.16 1.11 10,000 0 0
01/12/2008
1.16
 39,740 1.16 1.18 1.11 0 0 0
28/11/2008
1.16
 79,220 1.11 1.16 1.14 0 0 0
27/11/2008
1.11
 24,760 1.16 1.16 1.11 0 0 0
26/11/2008
1.16
 28,770 1.22 1.22 1.16 0 0 0
25/11/2008
1.22
 29,350 1.25 1.26 1.22 0 0 0
24/11/2008
1.25
 71,400 1.23 1.28 1.23 0 0 0
21/11/2008
1.23
 46,710 1.29 1.29 1.23 0 0 0
20/11/2008
1.29
 65,750 1.36 1.36 1.29 0 0 0
19/11/2008
1.36
 40,970 1.36 1.40 1.31 0 0 0
18/11/2008
1.36
 35,950 1.42 1.42 1.36 200 0 0
17/11/2008
1.42
 58,020 1.47 1.47 1.42 700 0 0
14/11/2008
1.47
 108,740 1.40 1.47 1.42 0 4,000 0
13/11/2008
1.40
 112,190 1.38 1.44 1.31 0 0 0
12/11/2008
1.38
 5,990 1.45 1.45 1.38 0 0 0
11/11/2008
1.45
 35,820 1.52 1.52 1.45 900 0 0
10/11/2008
1.52
 104,920 1.59 1.59 1.52 0 0 0
07/11/2008
1.59
 6,300 1.67 1.67 1.59 0 0 0
06/11/2008
1.67
 92,920 1.75 1.75 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |