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

27.05
0.05
(0.19%)
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
(2024-08-21) 		-1.60 -5.59% 793,900 62,690 1.9
27
30.40
27.05
2 tháng
(2024-07-22) 		-5.60 -17.18% 1,701,600 53,590 1.5
25.65
32.60
27.05
3 tháng
(2024-06-24) 		2.33 9.42% 3,235,300 -224,690 -11.3
24.67
32.60
27.05
6 tháng
(2024-03-25) 		6.15 29.50% 4,728,800 -363,490 -17.2
20.75
32.60
27.05
12 tháng
(2023-09-26) 		3.41 14.43% 6,694,200 -780,090 -35.0
20.75
32.60
27.05
24 tháng
(2022-10-03) 		7.86 41.05% 10,343,700 373,794 19.0
17.85
32.60
27.05
36 tháng
(2021-10-06) 		12.80 90.07% 11,825,000 782,634 48.5
13.61
32.60
27.05
60 tháng
(2019-10-17) 		21.11 358.41% 13,808,990 1,183,544 67.9
4.78
32.60
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.67
 130 6.85 6.85 6.67 0 0 0
17/09/2020
6.85
 180 6.87 6.87 6.68 30 0 0.0
16/09/2020
6.87
 150 6.83 6.87 6.76 20 0 0.0
15/09/2020
6.83
 1,060 6.76 6.87 6.72 0 0 0
14/09/2020
6.76
 290 6.87 6.87 6.76 210 0 0.0
11/09/2020
6.87
 80 6.87 6.87 6.76 30 0 0.0
10/09/2020
6.87
 100 6.87 6.87 6.68 0 0 0
09/09/2020
6.87
 500 6.87 6.87 6.87 0 0 0
08/09/2020
6.87
 1,050 6.64 6.87 6.56 10 0 0.0
07/09/2020
6.64
 3,560 6.64 6.66 6.48 0 0 0
04/09/2020
6.64
 120 6.90 6.90 6.64 0 0 0
03/09/2020
6.90
 2,210 6.87 6.90 6.87 0 0 0
01/09/2020
6.87
 1,240 6.87 6.87 6.70 0 0 0
31/08/2020
6.87
 7,390 6.76 7.05 6.62 10 0 0.0
28/08/2020
6.76
 1,040 6.81 6.81 6.64 40 0 0.0
27/08/2020
6.81
 340 6.64 6.83 6.64 50 0 0.0
26/08/2020
6.64
 1,530 6.48 6.64 6.50 10 0 0.0
25/08/2020
6.48
 1,020 6.62 6.64 6.48 0 0 0
24/08/2020
6.62
 660 6.46 6.62 6.46 60 0 0.0
21/08/2020
6.46
 1,420 6.42 6.62 6.26 0 0 0
20/08/2020
6.42
 540 6.19 6.42 6.19 10 0 0.0
19/08/2020
6.19
 1,630 6.36 6.36 6.19 0 0 0
18/08/2020
6.36
 1,280 6.11 6.36 6.11 60 0 0.0
17/08/2020
6.11
 13,650 6.14 6.46 6.10 60 0 0.0
14/08/2020
6.14
 0 6.14 6.14 6.14 0 0 0
13/08/2020
6.14
 1,170 6.08 6.14 6.06 10 0 0.0
12/08/2020
6.08
 1,320 6.12 6.12 6.08 0 0 0
11/08/2020
6.12
 3,500 6.10 6.16 6.11 0 0 0
10/08/2020
6.10
 2,470 6.08 6.20 6.10 0 0 0
07/08/2020
6.08
 4,000 6.16 6.16 6.08 0 0 0
06/08/2020
6.16
 0 6.16 6.16 6.16 0 0 0
05/08/2020
6.16
 4,610 6.08 6.16 6.06 20 0 0.0
04/08/2020
6.08
 13,390 6.46 6.46 6.06 250 0 0.0
03/08/2020
6.46
 2,030 6.16 6.46 6.06 230 0 0.0
31/07/2020
6.16
 1,770 6.16 6.16 6.08 0 0 0
30/07/2020
6.16
 5,180 6.09 6.24 6.09 20 0 0.0
29/07/2020
6.09
 1,580 6.12 6.12 6.06 20 0 0.0
28/07/2020
6.12
 2,160 6.12 6.12 6.06 0 0 0
27/07/2020
6.12
 18,050 6.16 6.16 5.94 40 0 0.0
24/07/2020
6.16
 21,420 6.08 6.16 5.86 10 0 0.0
23/07/2020
6.08
 2,250 6.09 6.24 6.06 10 0 0.0
22/07/2020
6.09
 380 6.45 6.45 6.09 300 0 0.0
21/07/2020
6.45
 50 6.22 6.45 6.45 50 0 0.0
20/07/2020
6.22
 3,640 6.24 6.54 6.22 2,730 0 0.1
17/07/2020
6.24
 3,470 6.22 6.24 6.16 700 0 0.0
16/07/2020
6.22
 790 6.13 6.22 6.13 110 0 0.0
15/07/2020
6.13
 1,960 6.16 6.24 6.13 950 0 0.0
14/07/2020
6.16
 4,510 6.08 6.16 6.09 1,570 0 0.0
13/07/2020
6.08
 3,560 6.24 6.24 6.08 2,000 0 0.1
10/07/2020
6.24
 4,040 6.24 6.24 6.06 0 0 0
09/07/2020
6.24
 7,310 6.12 6.34 5.80 30 0 0.0
08/07/2020
6.12
 270 6.04 6.15 5.77 30 0 0.0
07/07/2020
6.04
 5,060 5.94 6.04 5.76 2,910 0 0.1
06/07/2020
5.94
 8,470 5.76 6.06 5.76 6,980 0 0.2
03/07/2020
5.76
 6,710 5.60 5.84 5.58 50 0 0.0
02/07/2020
5.60
 70 5.76 5.99 5.60 40 0 0.0
01/07/2020
5.76
 90 6.00 6.26 5.76 80 0 0.0
30/06/2020
6.00
 40 5.66 6.00 6.00 40 0 0.0
29/06/2020
5.66
 90 5.66 6.02 5.49 20 0 0.0
26/06/2020
5.66
 1,020 6.06 6.26 5.66 10 0 0.0
25/06/2020
6.06
 8,180 6.04 6.06 5.86 6,680 0 0.2
24/06/2020
6.04
 4,710 6.16 6.46 5.86 10 0 0.0
23/06/2020
6.16
 110 6.16 6.16 6.06 10 0 0.0
22/06/2020
6.16
 1,630 5.80 6.18 5.76 130 0 0.0
19/06/2020
5.80
 5,660 5.65 6.04 5.65 1,010 0 0.0
18/06/2020
5.65
 3,220 5.52 5.71 5.57 40 0 0.0
17/06/2020
5.52
 3,110 5.51 5.71 5.51 110 0 0.0
16/06/2020
5.51
 50 5.47 5.74 5.49 40 0 0.0
15/06/2020
5.47
 3,910 5.55 5.57 5.47 2,780 0 0.1
12/06/2020
5.55
 630 5.63 5.63 5.55 0 0 0
11/06/2020
5.63
 5,140 5.57 5.65 5.55 10 0 0.0
10/06/2020
5.57
 670 5.57 5.66 5.55 10 0 0.0
09/06/2020
5.57
 20 5.76 5.76 5.57 0 0 0
08/06/2020
5.76
 1,410 5.63 5.76 5.55 50 0 0.0
05/06/2020
5.63
 3,420 5.45 5.76 5.45 400 0 0.0
04/06/2020
5.45
 810 5.47 5.75 5.45 10 0 0.0
03/06/2020
5.47
 50 5.59 5.59 5.47 0 0 0
02/06/2020
5.59
 720 5.59 5.59 5.59 0 0 0
01/06/2020
5.59
 710 5.59 5.75 5.45 100 0 0.0
29/05/2020
5.59
 230 5.59 5.77 5.59 10 0 0.0
28/05/2020
5.59
 940 5.28 5.59 5.08 40 0 0.0
27/05/2020
5.28
 60 5.50 5.83 5.28 10 0 0.0
26/05/2020
5.50
 50 5.51 5.85 5.50 10 0 0.0
25/05/2020
5.51
 190 5.67 5.86 5.48 70 0 0.0
22/05/2020
5.67
 190 5.69 5.69 5.67 100 0 0.0
21/05/2020
5.69
 250 5.63 5.86 5.65 20 0 0.0
20/05/2020
5.63
 420 5.47 5.63 5.47 10 0 0.0
19/05/2020
5.47
 2,100 5.45 5.65 5.45 10 580 -0.0
18/05/2020
5.45
 1,220 5.37 5.69 5.37 70 0 0.0
15/05/2020
5.37
 580 5.36 5.65 5.37 20 0 0.0
14/05/2020
5.36
 1,410 5.61 5.96 5.31 250 0 0.0
13/05/2020
5.61
 140 5.61 5.61 5.61 140 0 0.0
12/05/2020
5.61
 6,980 5.59 5.76 5.55 90 0 0.0
11/05/2020
5.59
 4,060 5.45 5.59 5.37 20 0 0.0
08/05/2020
5.45
 5,290 5.31 5.55 5.35 50 0 0.0
07/05/2020
5.31
 5,920 5.27 5.41 5.27 10 0 0.0
06/05/2020
5.27
 4,520 5.19 5.49 5.19 220 0 0.0
05/05/2020
5.19
 650 5.17 5.19 5.05 0 0 0
04/05/2020
5.17
 960 5.13 5.45 5.09 10 0 0.0
29/04/2020
5.13
 700 5.15 5.15 5.09 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |