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

27.05
-0.15
(-0.55%)
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)
12/04/2023
19.07
 1,800 18.98 19.12 19.07 0 800 -0.0
11/04/2023
18.98
 1,700 18.70 18.98 18.70 200 0 0.0
10/04/2023
18.70
 2,100 18.94 19.12 18.70 100 0 0.0
07/04/2023
18.94
 1,200 18.96 19.03 18.73 200 100 0.0
06/04/2023
18.96
 4,200 18.84 18.98 18.84 400 0 0.0
05/04/2023
18.84
 1,000 18.70 18.84 18.57 200 0 0.0
04/04/2023
18.70
 15,500 19.19 19.19 18.66 2,200 0 0.1
03/04/2023
19.19
 5,000 19.58 19.58 18.75 1,500 0 0.1
31/03/2023
19.58
 50,800 19.14 20.09 18.47 49,700 100 2.1
30/03/2023
19.14
 13,000 19.05 19.40 17.83 4,400 0 0.2
29/03/2023
19.05
 8,200 19.07 19.07 18.70 1,400 0 0.1
28/03/2023
19.07
 6,100 19.03 19.21 19.07 0 0 0.1
27/03/2023
19.03
 3,800 19.12 19.12 18.84 3,400 0 0.1
24/03/2023
19.12
 3,100 18.98 19.14 18.98 2,900 0 0.1
23/03/2023: Cổ tức tiền mặt tỉ lệ: 9%
23/03/2023
18.98
 5,800 18.77 19.12 18.70 1,600 0 0.1
22/03/2023
18.77
 1,900 18.82 18.86 18.77 900 0 0.0
21/03/2023
18.82
 3,100 18.53 18.82 18.50 0 0 0.0
20/03/2023
18.53
 3,000 19.07 19.07 18.28 300 0 0.0
17/03/2023
19.07
 1,000 19.16 19.16 19.00 0 0 0.1
16/03/2023
19.16
 24,200 19.43 19.43 18.16 1,500 0 0.1
15/03/2023
19.43
 5,200 18.75 20.02 18.34 2,300 0 0.1
14/03/2023
18.75
 18,300 19.07 19.07 18.16 2,100 2,200 -0.0
13/03/2023
19.07
 6,600 18.93 19.34 18.62 200 4,300 -0.2
10/03/2023
18.93
 1,200 18.73 18.98 18.93 400 800 -0.0
09/03/2023
18.73
 3,500 18.75 18.75 18.53 400 700 -0.0
08/03/2023
18.75
 4,500 18.86 18.91 18.75 0 0 -0.1
07/03/2023
18.86
 0 18.86 18.86 18.86 0 0 -0.1
06/03/2023
18.86
 3,900 18.89 18.89 18.57 300 1,500 -0.1
03/03/2023
18.89
 9,800 18.80 18.98 18.68 200 0 0.0
02/03/2023
18.80
 2,200 18.91 18.91 18.37 100 100 0
01/03/2023
18.91
 3,900 19.38 19.38 18.12 900 0 0.0
28/02/2023
19.38
 17,700 18.21 19.38 18.07 10,500 900 0.4
27/02/2023
18.21
 1,700 18.53 18.53 18.21 0 0 0.0
24/02/2023
18.53
 900 18.75 18.75 18.53 800 0 0.0
23/02/2023
18.75
 2,300 18.75 18.75 18.75 0 0 0.1
22/02/2023
18.75
 2,700 18.89 18.89 18.44 1,600 0 0.1
21/02/2023
18.89
 10,500 18.53 18.98 18.44 700 0 0.0
20/02/2023
18.53
 3,200 18.48 18.86 18.53 100 0 0.0
17/02/2023
18.48
 2,500 18.53 18.89 18.34 100 0 0.0
16/02/2023
18.53
 9,800 18.62 18.98 18.53 8,100 0 0.3
15/02/2023
18.62
 1,200 18.71 18.86 18.62 200 100 0.0
14/02/2023
18.71
 4,200 18.75 18.75 18.53 2,300 0 0.1
13/02/2023
18.75
 8,400 18.95 19.32 18.53 3,100 200 0.1
10/02/2023
18.95
 12,500 19.02 19.02 18.34 3,000 0 0.1
09/02/2023
19.02
 15,200 18.62 19.38 18.53 5,700 100 0.2
08/02/2023
18.62
 70,300 19.14 19.20 18.53 49,700 100 2.0
07/02/2023
19.14
 47,400 19.05 19.18 18.71 37,000 100 1.6
06/02/2023
19.05
 22,300 18.98 19.43 18.84 13,300 0 0.6
03/02/2023
18.98
 20,100 19.11 19.61 18.98 0 0 0.3
02/02/2023
19.11
 28,700 19.34 19.66 18.55 7,500 100 0.3
01/02/2023
19.34
 23,400 19.34 19.66 18.62 11,800 2,200 0.4
31/01/2023
19.34
 96,900 18.07 19.34 18.07 43,600 20,200 1.0
30/01/2023
18.07
 2,300 18.41 18.41 17.87 1,300 40 0.1
27/01/2023
18.41
 1,700 17.85 18.93 17.53 300 100 0.0
19/01/2023
17.85
 4,800 18.12 18.12 17.17 100 4,200 -0.2
18/01/2023
18.12
 2,800 17.98 18.12 17.85 300 0 0.0
17/01/2023
17.98
 1,800 17.85 17.98 17.58 100 100 0
16/01/2023
17.85
 2,700 18.07 18.23 17.85 100 0 0.0
13/01/2023
18.07
 2,000 18.07 18.07 18.07 2,000 0 0.1
12/01/2023
18.07
 1,800 17.94 18.28 17.85 200 300 -0.0
11/01/2023
17.94
 600 18.10 18.10 17.94 100 60 0.0
10/01/2023
18.10
 400 17.94 18.14 18.10 100 0 0.0
09/01/2023
17.94
 300 18.44 18.44 17.94 0 0 0.3
06/01/2023
18.44
 900 18.07 18.44 17.71 500 0 0.0
05/01/2023
18.07
 4,000 18.07 18.07 17.94 200 0 0.0
04/01/2023
18.07
 3,800 18.16 18.73 18.07 3,600 0 0.1
03/01/2023
18.16
 1,200 18.57 18.57 18.07 100 0 0.0
30/12/2022
18.57
 30,800 18.75 18.75 17.98 26,900 100 1.1
29/12/2022
18.75
 39,400 18.93 18.93 18.07 37,300 1,300 1.5
28/12/2022
18.93
 4,400 19.43 19.43 18.07 2,500 0 0.1
27/12/2022
19.43
 200 18.98 19.43 18.98 200 0 0.0
26/12/2022
18.98
 5,400 19.43 19.43 18.07 2,300 0 0.1
23/12/2022
19.43
 11,600 18.39 19.43 18.07 7,500 4,100 0.1
22/12/2022
18.39
 300 18.53 18.53 18.39 300 0 0.0
21/12/2022
18.53
 600 18.98 18.98 17.98 400 0 0.0
20/12/2022
18.98
 600 18.95 18.98 17.67 100 0 0.0
19/12/2022
18.95
 7,100 19.43 19.43 18.07 2,700 0 0.1
16/12/2022
19.43
 5,000 18.30 19.43 19.43 5,000 0 0.2
15/12/2022
18.30
 300 18.25 18.30 18.07 100 0 0.0
14/12/2022
18.25
 800 18.28 18.28 18.07 500 0 0.0
13/12/2022
18.28
 500 18.53 18.53 18.28 500 0 0.0
12/12/2022
18.53
 300 18.75 18.75 18.07 100 200 -0.0
09/12/2022
18.75
 13,500 19.18 19.18 18.07 7,200 100 0.3
08/12/2022
19.18
 300 19.20 19.20 18.75 300 0 0.0
07/12/2022
19.20
 6,100 19.20 19.20 18.07 3,100 0 0.1
06/12/2022
19.20
 10,800 19.09 19.93 18.12 10,200 100 0.4
05/12/2022
19.09
 2,000 19.20 19.38 18.34 200 16 0.0
02/12/2022
19.20
 14,800 19.23 19.23 18.30 10,100 0 0.4
01/12/2022
19.23
 20,300 20.65 20.65 19.23 300 0 0.0
30/11/2022
20.65
 16,500 19.38 20.65 18.30 15,900 0 0.7
29/11/2022
19.38
 200 18.98 19.38 17.85 100 100 0
28/11/2022
18.98
 1,000 19.02 20.27 18.32 300 0 0.0
25/11/2022
19.02
 600 19.02 19.02 19.02 500 0 0.0
24/11/2022
19.02
 0 19.02 19.02 19.02 0 0 0.0
23/11/2022
19.02
 0 19.02 19.02 19.02 0 0 0.0
22/11/2022
19.02
 100 18.44 19.02 19.02 100 0 0.0
21/11/2022
18.44
 4,300 19.79 19.79 18.41 2,100 0 0.1
18/11/2022
19.79
 5,000 18.53 19.79 19.79 5,000 0 0.2
17/11/2022
18.53
 200 19.27 19.27 18.07 100 0 0.0
16/11/2022
19.27
 100 18.07 19.27 19.27 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |