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)
15/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
15/11/2022
18.07
 400 18.07 18.75 16.94 200 0 0.0
14/11/2022
18.07
 600 18.05 18.07 17.81 100 0 0.0
11/11/2022
18.05
 100 18.10 18.10 18.05 0 0 0.0
10/11/2022
18.10
 400 18.19 18.19 17.36 100 0 0.0
09/11/2022
18.19
 100 18.21 18.21 18.19 0 0 0.0
08/11/2022
18.21
 200 18.61 18.61 17.81 100 0 0.0
07/11/2022
18.61
 4,600 18.25 19.14 18.61 400 0 0.0
04/11/2022
18.25
 0 18.25 18.25 18.25 0 0 0.0
03/11/2022
18.25
 0 18.25 18.25 18.25 0 0 0.0
02/11/2022
18.25
 1,600 18.25 18.25 18.25 0 0 0.0
01/11/2022
18.25
 2,600 19.23 19.59 18.25 300 0 0.0
31/10/2022
19.23
 3,700 18.85 19.70 18.70 2,000 0 0.1
28/10/2022
18.85
 9,800 18.34 18.92 18.25 3,000 200 0.1
27/10/2022
18.34
 700 18.16 18.47 18.34 300 0 0.0
26/10/2022
18.16
 800 18.65 18.65 17.36 200 0 0.0
25/10/2022
18.65
 900 18.70 18.70 17.43 600 0 0.0
24/10/2022
18.70
 5,700 18.90 19.34 17.58 1,700 0 0.1
21/10/2022
18.90
 1,800 18.25 19.52 17.01 300 0 0.0
20/10/2022
18.25
 100 18.61 18.61 18.25 0 0 0
19/10/2022
18.61
 1,100 19.12 19.12 18.61 0 0 0
18/10/2022
19.12
 1,200 19.03 19.12 18.70 1,000 0 0.0
17/10/2022
19.03
 2,500 18.92 19.03 18.70 1,700 0 0.1
14/10/2022
18.92
 2,600 18.92 19.12 18.70 100 0 0.0
13/10/2022
18.92
 3,900 18.92 18.92 18.23 2,100 1,200 0.0
12/10/2022
18.92
 2,000 19.10 19.10 18.92 0 0 0.0
11/10/2022
19.10
 1,200 19.10 19.54 17.81 900 0 0.0
10/10/2022
19.10
 0 19.10 19.10 19.10 0 0 0.0
07/10/2022
19.10
 500 19.14 19.14 17.92 100 0 0.0
06/10/2022
19.14
 400 19.10 19.14 19.14 0 0 0.0
05/10/2022
19.10
 200 19.08 19.10 19.10 0 0 0.0
04/10/2022
19.08
 1,200 19.14 19.14 18.27 1,000 0 0.0
03/10/2022
19.14
 0 19.14 19.14 19.14 0 0 0.0
30/09/2022
19.14
 1,900 19.14 19.59 18.92 500 0 0.0
29/09/2022
19.14
 1,800 18.96 19.14 19.05 400 0 0.0
28/09/2022
18.96
 3,100 19.50 19.81 18.96 2,300 0 0.1
27/09/2022
19.50
 3,200 19.52 19.99 19.14 2,900 0 0.1
26/09/2022
19.52
 1,900 19.59 19.59 18.96 1,100 0 0.0
23/09/2022
19.59
 2,800 19.34 19.59 18.96 2,800 0 0.1
22/09/2022
19.34
 900 19.01 19.34 18.99 100 0 0.0
21/09/2022
19.01
 2,000 19.79 19.79 19.01 800 0 0.0
20/09/2022
19.79
 1,500 19.41 19.94 19.10 500 0 0.0
19/09/2022
19.41
 6,500 19.88 20.48 19.41 400 0 0.0
16/09/2022
19.88
 2,300 19.88 19.88 19.39 2,000 0 0.1
15/09/2022
19.88
 300 19.94 19.94 19.23 100 0 0.0
14/09/2022
19.94
 100 19.97 19.97 19.94 0 0 0.0
13/09/2022
19.97
 3,500 19.88 19.97 19.59 100 0 0.0
12/09/2022
19.88
 9,600 19.97 19.97 19.61 0 60 0.0
09/09/2022
19.97
 1,100 19.59 20.03 19.59 500 0 0.0
08/09/2022
19.59
 1,800 19.59 20.03 19.08 400 0 0.0
07/09/2022
19.59
 2,400 19.88 20.08 19.05 200 0 0.0
06/09/2022
19.88
 1,500 20.23 20.23 19.59 100 0 0.0
05/09/2022
20.23
 1,600 19.61 20.68 19.63 100 0 0.0
31/08/2022
19.61
 36,500 20.03 20.17 19.61 30,500 0 1.3
30/08/2022
20.03
 7,700 20.23 20.23 19.79 1,300 0 0.1
29/08/2022
20.23
 1,100 20.26 20.26 19.81 100 0 0.0
26/08/2022
20.26
 30,100 20.26 20.26 20.03 10,300 0 0.5
25/08/2022
20.26
 400 20.17 20.26 19.85 0 0 0.1
24/08/2022
20.17
 8,900 20.26 20.26 19.81 1,200 0 0.1
23/08/2022
20.26
 18,800 20.39 20.39 20.03 400 0 0.0
22/08/2022
20.39
 4,200 20.70 20.70 20.01 100 0 0.0
19/08/2022
20.70
 11,500 20.48 20.70 20.03 3,000 0 0.1
18/08/2022
20.48
 5,300 20.66 20.66 19.61 1,000 0 0.0
17/08/2022
20.66
 7,900 20.17 20.83 20.03 800 0 0.0
16/08/2022
20.17
 7,800 21.08 21.08 20.17 300 0 0.0
15/08/2022
21.08
 5,000 21.37 21.37 20.12 1,900 0 0.1
12/08/2022
21.37
 10,800 20.48 21.37 19.94 5,800 0 0.3
11/08/2022
20.48
 11,900 20.57 20.70 20.03 7,500 0 0.3
10/08/2022
20.57
 8,600 21.15 22.01 20.52 200 0 0.0
09/08/2022
21.15
 2,800 20.92 21.59 20.92 2,300 0 0.1
08/08/2022
20.92
 8,400 22.01 22.01 20.92 100 0 0.0
05/08/2022
22.01
 3,700 22.04 22.24 21.23 2,100 0 0.1
04/08/2022
22.04
 6,100 21.26 22.19 21.15 3,400 0 0.2
03/08/2022
21.26
 4,600 22.04 22.04 21.26 300 0 0.0
02/08/2022
22.04
 3,300 22.04 23.15 20.92 1,000 100 0.0
01/08/2022
22.04
 13,800 21.81 23.28 21.32 7,500 0 0.4
29/07/2022
21.81
 14,100 20.48 21.81 19.19 9,700 0 0.5
28/07/2022
20.48
 10,000 19.57 20.48 18.70 8,200 100 0.4
27/07/2022
19.57
 3,000 19.12 19.57 18.30 1,300 100 0.1
26/07/2022
19.12
 400 19.57 19.57 18.39 200 0 0.0
25/07/2022
19.57
 1,000 19.57 19.59 19.57 0 0 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
22/07/2022
19.57
 3,100 19.05 20.37 18.41 0 0 0.0
21/07/2022
19.05
 3,900 18.92 19.14 18.81 2,400 0 0.2
20/07/2022
18.92
 1,100 18.92 18.92 18.70 0 0 0.2
19/07/2022
18.92
 200 19.01 19.01 18.92 0 0 0.2
18/07/2022
19.01
 6,100 18.76 19.14 18.05 2,200 0 0.2
15/07/2022
18.76
 1,400 18.90 19.68 18.76 100 0 0.0
14/07/2022
18.90
 5,600 18.92 19.14 18.90 2,500 0 0.2
13/07/2022
18.92
 3,400 18.47 18.92 18.79 600 0 0.1
12/07/2022
18.47
 3,400 19.59 19.59 18.47 500 0 0.0
11/07/2022
19.59
 4,400 19.14 19.59 18.70 2,800 0 0.2
08/07/2022
19.14
 5,100 18.56 19.14 17.70 3,200 0 0.2
07/07/2022
18.56
 1,800 19.94 20.34 18.56 100 0 0.0
06/07/2022
19.94
 2,700 20.46 20.46 19.16 2,300 0 0.2
05/07/2022
20.46
 2,600 20.63 21.37 19.25 1,300 0 0.1
04/07/2022
20.63
 500 20.66 20.77 20.63 500 0 0.0
01/07/2022
20.66
 6,000 20.83 20.90 19.41 700 100 0.1
30/06/2022
20.83
 2,700 20.03 20.86 18.94 1,500 100 0.1
29/06/2022
20.03
 5,800 18.88 20.03 17.98 4,800 0 0.4
28/06/2022
18.88
 4,000 18.79 18.88 18.67 800 0 0.1
27/06/2022
18.79
 800 18.63 19.01 18.70 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |