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

27.45
0.25
(0.92%)
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)
24/06/2022
18.63
 1,900 17.90 18.63 17.72 300 0 0.0
23/06/2022
17.90
 7,200 18.47 19.14 17.27 0 0 0.0
22/06/2022
18.47
 2,200 18.56 18.56 17.61 600 0 0.0
21/06/2022
18.56
 1,800 18.56 19.14 17.50 500 0 0.0
20/06/2022
18.56
 5,700 18.61 18.70 17.45 1,100 200 0.1
17/06/2022
18.61
 1,800 18.92 18.92 17.61 400 0 0.0
16/06/2022
18.92
 2,300 19.10 19.12 17.76 1,100 0 0.1
15/06/2022
19.10
 23,600 18.90 19.30 17.58 7,300 17,000 -0.8
14/06/2022
18.90
 3,000 19.36 19.36 18.12 0 300 -0.0
13/06/2022
19.36
 3,200 19.79 19.79 18.52 500 1,000 -0.0
10/06/2022
19.79
 800 19.45 20.01 18.76 100 0 0.0
09/06/2022
19.45
 5,500 19.57 19.57 18.47 500 200 0.0
08/06/2022
19.57
 8,300 19.36 20.68 18.03 1,800 2,400 -0.1
07/06/2022
19.36
 800 19.45 19.45 19.34 0 0 0.0
06/06/2022
19.45
 7,100 19.50 19.70 18.14 200 0 0.0
03/06/2022
19.50
 2,100 19.52 19.52 18.63 100 0 0.0
02/06/2022
19.52
 2,300 19.59 19.59 19.36 1,100 0 0.1
01/06/2022
19.59
 2,300 19.59 19.59 19.36 100 0 0.0
31/05/2022
19.59
 10,000 20.01 20.01 19.48 600 0 0.1
30/05/2022
20.01
 7,000 20.01 20.01 19.99 100 800 -0.1
27/05/2022
20.01
 2,200 20.03 20.03 19.77 400 100 0.0
26/05/2022
20.03
 8,000 20.14 20.21 19.74 0 0 0.0
25/05/2022
20.14
 4,400 20.66 21.15 19.59 200 0 0.0
24/05/2022
20.66
 100 20.48 20.66 20.66 0 0 0.0
23/05/2022
20.48
 3,700 20.28 21.30 19.74 100 0 0.0
20/05/2022
20.28
 600 21.10 21.59 20.23 0 0 0.0
19/05/2022
21.10
 2,700 20.10 21.37 19.41 400 0 0.0
18/05/2022
20.10
 2,500 21.15 21.37 19.68 100 0 0.0
17/05/2022
21.15
 8,800 20.79 21.15 19.68 8,400 0 0.8
16/05/2022
20.79
 3,900 21.15 21.15 19.68 2,300 0 0.2
13/05/2022
21.15
 2,200 21.15 21.15 20.48 1,100 0 0.1
12/05/2022
21.15
 6,600 21.35 21.35 19.85 3,300 0 0.3
11/05/2022
21.35
 6,000 21.46 21.46 20.03 3,200 0 0.3
10/05/2022
21.46
 2,500 21.52 21.52 20.03 1,000 0 0.1
09/05/2022
21.52
 4,400 21.59 21.61 20.68 1,700 0 0.2
06/05/2022
21.59
 2,500 21.59 22.88 20.26 200 100 0.0
05/05/2022
21.59
 1,400 22.01 22.01 21.15 200 0 0.0
04/05/2022
22.01
 4,600 23.04 23.10 21.43 1,700 800 0.1
29/04/2022
23.04
 6,600 21.59 23.04 20.10 6,000 0 0.6
28/04/2022
21.59
 1,400 20.66 21.70 19.30 400 0 0.0
27/04/2022
20.66
 300 20.70 20.70 19.72 100 0 0.0
26/04/2022
20.70
 2,000 20.70 20.70 19.59 500 200 0.0
25/04/2022
20.70
 10,500 21.55 21.68 20.30 400 6,000 -0.5
22/04/2022
21.55
 1,900 21.15 21.59 20.28 600 0 0.1
21/04/2022
21.15
 1,000 21.70 21.70 20.28 200 0 0.0
20/04/2022
21.70
 2,200 21.75 21.79 20.32 1,400 100 0.1
19/04/2022
21.75
 1,600 21.55 22.59 20.26 500 100 0.0
18/04/2022
21.55
 2,400 21.81 22.70 20.30 300 100 0.0
15/04/2022
21.81
 2,700 21.90 22.70 20.72 1,500 100 0.1
14/04/2022
21.90
 300 22.04 22.04 20.92 0 0 0
13/04/2022
22.04
 800 22.24 22.24 21.39 0 0 0
12/04/2022
22.24
 0 22.24 22.24 22.24 0 0 0
08/04/2022
22.24
 4,100 22.24 23.30 21.26 300 0 0.0
07/04/2022
22.24
 2,400 22.26 22.26 21.48 100 0 0.0
06/04/2022
22.26
 700 22.24 22.26 21.48 0 0 0
05/04/2022
22.24
 800 22.26 22.26 21.37 400 0 0.0
04/04/2022
22.26
 700 22.26 22.48 21.66 0 100 -0.0
01/04/2022
22.26
 2,100 23.26 23.26 22.26 0 0 0
31/03/2022
23.26
 13,300 22.26 23.59 21.10 8,300 1,100 0.7
30/03/2022
22.26
 2,700 22.24 23.59 20.99 2,200 100 0.2
29/03/2022
22.24
 2,200 22.26 22.26 21.28 1,500 0 0.1
28/03/2022
22.26
 4,000 22.26 23.15 22.24 900 2,000 -0.1
25/03/2022
22.26
 5,900 20.92 22.37 20.26 3,300 300 0.3
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
20.92
 7,600 20.83 21.01 20.48 600 6,300 -0.5
23/03/2022
20.83
 2,400 20.83 20.83 19.91 0 200 -0.0
22/03/2022
20.83
 6,100 20.26 20.86 19.82 400 2,100 -0.2
21/03/2022
20.26
 2,300 19.82 20.86 19.38 800 0 0.1
18/03/2022
19.82
 9,600 19.82 20.92 19.56 3,800 5,000 -0.1
17/03/2022
19.82
 6,400 20.92 20.92 19.82 300 400 -0.0
16/03/2022
20.92
 4,500 20.92 21.14 19.82 600 100 0.0
15/03/2022
20.92
 4,400 20.57 21.32 19.51 900 100 0.1
14/03/2022
20.57
 800 20.59 20.59 20.26 700 0 0.1
11/03/2022
20.59
 2,800 19.82 20.68 18.98 1,000 1,400 -0.0
10/03/2022
19.82
 1,300 19.82 20.92 19.82 100 0 0.0
09/03/2022
19.82
 5,800 20.75 21.58 19.62 1,300 100 0.1
08/03/2022
20.75
 4,700 20.64 22.02 19.53 1,400 3,100 -0.1
07/03/2022
20.64
 900 20.92 20.92 19.82 500 0 0.0
04/03/2022
20.92
 2,300 20.48 20.92 19.45 1,500 0 0.1
03/03/2022
20.48
 2,700 20.92 20.92 19.73 100 1,100 -0.1
02/03/2022
20.92
 3,500 20.48 21.36 19.60 1,200 100 0.1
01/03/2022
20.48
 6,600 21.32 21.32 19.86 1,200 2,100 -0.1
28/02/2022
21.32
 10,800 20.15 21.36 19.05 8,100 0 0.7
25/02/2022
20.15
 4,700 18.90 20.22 19.16 3,200 200 0.3
24/02/2022
18.90
 5,200 18.90 19.05 18.52 1,400 1,000 0.0
23/02/2022
18.90
 700 18.94 18.98 18.52 200 0 0.0
22/02/2022
18.94
 6,600 19.20 19.20 18.94 3,200 0 0.3
21/02/2022
19.20
 7,500 18.90 19.75 18.52 1,600 0 0.1
18/02/2022
18.90
 800 19.75 19.75 18.90 0 600 -0.1
17/02/2022
19.75
 1,400 20.15 20.15 19.01 900 0 0.1
16/02/2022
20.15
 300 20.48 20.48 19.18 100 0 0.0
15/02/2022
20.48
 3,700 20.37 21.69 18.98 1,500 100 0.1
14/02/2022
20.37
 1,700 19.80 20.48 18.52 400 0 0.0
11/02/2022
19.80
 1,900 19.60 20.48 18.76 500 100 0.0
10/02/2022
19.60
 1,400 19.56 19.78 18.74 700 0 0.1
09/02/2022
19.56
 1,600 19.47 20.70 18.50 500 400 0.0
08/02/2022
19.47
 400 20.92 20.92 19.47 0 0 0
07/02/2022
20.92
 2,800 19.82 21.21 18.48 900 100 0.1
28/01/2022
19.82
 8,200 20.48 20.48 19.05 3,000 300 0.2
27/01/2022
20.48
 4,400 22.00 22.57 20.48 2,800 0 0.3
26/01/2022
22.00
 2,200 21.58 22.99 20.26 1,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |