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

27.20
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
(2024-10-16) 		-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)
25/01/2022
21.58
 2,000 21.10 21.91 19.82 400 0 0.0
24/01/2022
21.10
 6,300 22.68 22.68 21.10 900 0 0.1
21/01/2022
22.68
 3,400 22.02 23.90 21.25 400 500 -0.0
20/01/2022
22.02
 13,800 20.97 22.42 20.92 400 100 0.0
19/01/2022
20.97
 15,800 19.60 20.97 19.82 0 100 -0.0
18/01/2022
19.60
 6,200 19.16 20.22 19.16 1,900 100 0.2
17/01/2022
19.16
 4,200 18.28 19.16 18.28 4,300 100 0.4
14/01/2022
18.28
 7,700 18.01 18.37 17.95 700 600 0.0
13/01/2022
18.01
 8,100 18.01 18.50 18.01 300 0 0.0
12/01/2022
18.01
 16,500 17.84 18.06 17.42 400 3,000 -0.2
11/01/2022
17.84
 10,100 17.84 18.04 17.82 100 0 0.0
10/01/2022
17.84
 2,200 17.84 17.84 17.27 200 0 0
07/01/2022
17.84
 1,500 18.06 18.06 17.84 1,300 0 0.1
06/01/2022
18.06
 3,400 18.21 18.21 17.29 200 0 0.0
05/01/2022
18.21
 500 18.35 18.50 18.21 100 0 0.0
04/01/2022
18.35
 1,700 18.72 18.72 17.62 100 0 0.0
31/12/2021
18.72
 7,700 18.26 18.94 17.64 7,000 1,500 0.5
30/12/2021
18.26
 0 18.26 18.26 18.26 0 0 0
29/12/2021
18.26
 7,100 18.26 18.26 17.84 5,900 0 0.5
28/12/2021
18.26
 0 18.26 18.26 18.26 0 0 0
27/12/2021
18.26
 1,800 18.06 18.26 18.06 600 0 0.0
24/12/2021
18.06
 1,800 18.26 18.26 17.09 0 0 0
23/12/2021
18.26
 200 18.35 18.35 17.62 100 0 0.0
22/12/2021
18.35
 2,800 18.39 18.61 17.66 800 100 0.1
21/12/2021
18.39
 32,700 18.72 18.72 17.75 22,700 100 1.8
20/12/2021
18.72
 18,300 17.84 18.72 17.22 16,500 9,200 0.6
17/12/2021
17.84
 48,300 18.39 18.70 17.84 19,000 29,800 -0.9
16/12/2021
18.39
 18,200 17.95 18.96 17.84 5,000 9,900 -0.4
15/12/2021
17.95
 9,200 18.06 18.06 17.64 7,600 800 0.6
14/12/2021
18.06
 11,100 18.28 19.49 17.68 9,000 200 0.7
13/12/2021
18.28
 2,100 18.17 18.28 17.68 1,600 0 0.1
10/12/2021
18.17
 2,000 18.28 19.49 17.20 1,100 500 0.1
09/12/2021
18.28
 2,700 18.06 18.70 17.88 500 0 0.0
08/12/2021
18.06
 3,600 18.24 18.72 17.68 1,600 100 0.1
07/12/2021
18.24
 1,600 18.24 18.72 18.24 1,500 0 0.1
06/12/2021
18.24
 100 18.13 18.24 18.24 100 0 0.0
03/12/2021
18.13
 4,500 18.26 18.65 17.31 3,200 1,600 0.1
02/12/2021
18.26
 1,600 18.26 18.70 18.26 1,300 100 0.1
01/12/2021
18.26
 6,400 18.24 18.63 17.35 1,300 100 0.1
30/11/2021
18.24
 11,900 18.01 18.48 17.20 11,600 100 0.9
29/11/2021
18.01
 7,200 17.53 18.72 16.85 5,900 0 0.4
26/11/2021
17.53
 400 17.57 17.57 17.29 200 100 0.0
25/11/2021
17.57
 4,700 17.31 17.60 17.18 2,000 0 0.2
24/11/2021
17.31
 3,800 17.18 17.55 17.18 600 100 0.0
23/11/2021
17.18
 3,500 17.31 17.62 16.56 200 600 -0.0
22/11/2021
17.31
 13,000 17.62 18.83 16.74 600 100 0.0
19/11/2021
17.62
 21,400 17.62 18.70 16.76 3,700 0 0.3
18/11/2021
17.62
 11,400 17.71 17.71 16.52 1,600 0 0.1
17/11/2021
17.71
 1,600 17.07 17.93 16.23 200 100 0.0
16/11/2021
17.07
 6,300 16.96 18.04 15.99 2,300 1,900 0.0
15/11/2021
16.96
 80,500 15.86 16.96 15.75 36,200 29,000 0.6
12/11/2021
15.86
 4,400 15.75 15.88 15.75 2,400 0 0.2
11/11/2021
15.75
 47,100 15.75 15.83 15.70 42,900 1,000 3.0
10/11/2021
15.75
 18,000 15.75 16.03 15.75 15,300 2,100 0.9
09/11/2021
15.75
 18,900 15.86 15.86 15.46 13,600 7,000 0.5
08/11/2021
15.86
 35,800 15.83 15.86 14.89 22,100 1,600 1.5
05/11/2021
15.83
 40,800 15.86 15.86 15.44 37,100 2,100 2.5
04/11/2021
15.86
 6,300 16.28 16.28 15.26 2,400 800 0
03/11/2021
16.28
 800 16.30 16.30 15.42 400 0 0.0
02/11/2021
16.30
 5,600 15.42 16.30 15.42 2,700 500 0.2
01/11/2021
15.42
 9,100 15.20 16.23 15.15 900 100 0.1
29/10/2021
15.20
 59,600 14.20 15.20 13.76 2,700 10,500 -0.5
28/10/2021
14.20
 10,100 13.72 14.20 13.43 3,600 5,900 -0.1
27/10/2021
13.72
 500 13.79 13.79 13.46 200 0 0.0
26/10/2021
13.79
 300 13.83 13.83 13.28 100 0 0.0
25/10/2021
13.83
 0 13.83 13.83 13.83 0 0 0
22/10/2021
13.83
 1,800 13.61 13.87 13.43 300 0 0.0
21/10/2021
13.61
 2,200 13.85 13.96 13.59 500 0 0.0
20/10/2021
13.85
 1,000 13.83 13.96 13.57 200 0 0.0
19/10/2021
13.83
 0 13.83 13.83 13.83 0 0 0
18/10/2021
13.83
 3,700 13.85 14.05 13.50 300 500 -0.0
15/10/2021
13.85
 1,100 13.87 13.87 13.54 100 0 0.0
14/10/2021
13.87
 200 13.87 13.94 13.87 100 0 0.0
13/10/2021
13.87
 3,500 14.03 14.03 13.57 1,000 0 0.1
12/10/2021
14.03
 2,400 14.05 14.05 13.46 100 2,300 -0.1
11/10/2021
14.05
 1,700 14.20 14.20 13.65 500 0 0
08/10/2021
14.20
 7,800 14.18 14.20 13.87 1,000 0 0.1
07/10/2021
14.18
 700 14.20 14.20 14.14 0 0 0
06/10/2021
14.20
 3,300 14.23 14.23 13.24 1,300 2,000 -0.0
05/10/2021
14.23
 100 14.25 14.25 14.23 100 0 0.0
04/10/2021
14.25
 1,500 13.87 14.29 13.50 200 0 0.0
01/10/2021
13.87
 1,700 14.18 14.78 13.87 900 0 0.1
30/09/2021
14.18
 1,300 14.18 14.18 14.03 1,300 0 0.1
29/09/2021
14.18
 3,500 13.85 14.73 14.05 2,000 0 0.1
28/09/2021
13.85
 2,900 13.72 13.85 13.28 1,000 0 0.1
27/09/2021
13.72
 14,600 14.05 14.05 13.57 1,300 0 0.1
24/09/2021
14.05
 900 14.12 14.12 13.59 0 0 0
23/09/2021
14.12
 300 14.14 14.14 13.61 100 0 0.0
22/09/2021
14.14
 2,800 13.65 14.14 13.61 2,100 0 0.1
21/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2021
13.65
 3,800 14.05 14.38 13.65 1,000 0 0.1
20/09/2021
14.05
 1,200 14.33 14.33 13.56 200 800 -0.0
17/09/2021
14.33
 8,700 13.68 14.33 13.36 3,300 1,000 0.2
16/09/2021
13.68
 2,100 13.90 13.90 13.45 1,000 100 0.1
15/09/2021
13.90
 1,100 13.94 13.94 13.41 700 100 0.0
14/09/2021
13.94
 900 13.96 13.96 13.34 800 100 0.0
13/09/2021
13.96
 76,400 14.44 14.52 13.45 8,600 72,400 -4.0
10/09/2021
14.44
 28,000 13.68 14.44 13.13 21,100 9,200 0.8
09/09/2021
13.68
 2,900 13.77 13.86 13.15 1,300 100 0.1
08/09/2021
13.77
 500 13.84 13.92 13.08 200 100 0.0
07/09/2021
13.84
 6,300 13.94 13.96 12.97 800 5,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |