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

28
-0.20
(-0.71%)
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
(2026-09-08) 		0.05 0.18% 312,100 65,946 0.6
27.70
29.40
28.20
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.20
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.20
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.20
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.20
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.20
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.20
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
5.82
 540 5.80 5.82 5.80 20 0 0.0
21/10/2020
5.86
 130 5.58 5.86 5.58 30 0 0.0
20/10/2020
5.58
 0 5.58 5.58 5.58 0 0 0
19/10/2020
5.58
 870 5.72 5.87 5.58 120 0 0.0
16/10/2020
5.88
 130 5.89 5.89 5.72 110 0 0.0
15/10/2020
5.70
 3,030 5.70 5.70 5.70 0 0 0
14/10/2020
5.70
 770 5.70 5.70 5.70 0 0 0
13/10/2020
5.96
 140 5.64 5.96 5.64 60 0 0.0
12/10/2020
5.86
 300 5.86 5.86 5.86 0 0 0
09/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0
08/10/2020
5.86
 5,410 5.73 5.86 5.63 10 0 0.0
07/10/2020
5.73
 220 5.80 5.80 5.73 50 0 0.0
06/10/2020
5.72
 9,220 5.72 5.98 5.72 30 0 0.0
05/10/2020
5.67
 570 5.86 5.86 5.65 10 0 0.0
02/10/2020
5.86
 1,070 5.73 5.86 5.72 40 0 0.0
01/10/2020
5.87
 2,120 5.68 5.87 5.68 10 0 0.0
30/09/2020
5.87
 630 5.87 5.87 5.87 130 0 0.0
29/09/2020
5.87
 140 5.80 5.87 5.80 40 0 0.0
28/09/2020
5.89
 3,020 5.87 5.89 5.87 20 0 0.0
25/09/2020
5.87
 100 5.63 5.87 5.63 60 0 0.0
24/09/2020
5.63
 110 5.87 5.87 5.63 0 0 0
23/09/2020
5.87
 310 5.72 5.87 5.68 10 0 0.0
22/09/2020
5.80
 2,080 5.80 5.87 5.80 0 0 0
21/09/2020
5.87
 1,140 5.80 5.87 5.80 10 0 0.0
18/09/2020
5.73
 130 5.73 5.73 5.73 0 0 0
17/09/2020
5.87
 180 5.87 5.87 5.73 30 0 0.0
16/09/2020
5.89
 150 5.80 5.89 5.80 20 0 0.0
15/09/2020
5.86
 1,060 5.89 5.89 5.77 0 0 0
14/09/2020
5.80
 290 5.89 5.89 5.80 210 0 0.0
11/09/2020
5.89
 80 5.80 5.89 5.80 30 0 0.0
10/09/2020
5.89
 100 5.73 5.89 5.73 0 0 0
09/09/2020
5.89
 500 5.89 5.89 5.89 0 0 0
08/09/2020
5.89
 1,050 5.63 5.89 5.63 10 0 0.0
07/09/2020
5.70
 3,560 5.56 5.72 5.56 0 0 0
04/09/2020
5.70
 120 5.89 5.92 5.70 0 0 0
03/09/2020
5.92
 2,210 5.91 5.92 5.89 0 0 0
01/09/2020
5.89
 1,240 5.89 5.89 5.75 0 0 0
31/08/2020
5.89
 7,390 5.72 6.05 5.68 10 0 0.0
28/08/2020
5.80
 1,040 5.70 5.80 5.70 40 0 0.0
27/08/2020
5.84
 340 5.70 5.86 5.70 50 0 0.0
26/08/2020
5.70
 1,530 5.58 5.70 5.58 10 0 0.0
25/08/2020
5.56
 1,020 5.70 5.70 5.56 0 0 0
24/08/2020
5.68
 660 5.54 5.68 5.54 60 0 0.0
21/08/2020
5.54
 1,420 5.68 5.68 5.37 0 0 0
20/08/2020
5.51
 540 5.31 5.51 5.31 10 0 0.0
19/08/2020
5.31
 1,630 5.37 5.37 5.31 0 0 0
18/08/2020
5.46
 1,280 5.34 5.46 5.24 60 0 0.0
17/08/2020
5.24
 13,650 5.24 5.54 5.23 60 0 0.0
14/08/2020
5.27
 0 5.27 5.27 5.27 0 0 0
13/08/2020
5.27
 1,170 5.20 5.27 5.20 10 0 0.0
12/08/2020
5.21
 1,320 5.25 5.25 5.21 0 0 0
11/08/2020
5.25
 3,500 5.24 5.28 5.24 0 0 0
10/08/2020
5.23
 2,470 5.32 5.32 5.23 0 0 0
07/08/2020
5.21
 4,000 5.21 5.21 5.21 0 0 0
06/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
05/08/2020
5.28
 4,610 5.28 5.28 5.20 20 0 0.0
04/08/2020
5.21
 13,390 5.20 5.28 5.20 250 0 0.0
03/08/2020
5.54
 2,030 5.20 5.54 5.20 230 0 0.0
31/07/2020
5.28
 1,770 5.21 5.28 5.21 0 0 0
30/07/2020
5.28
 5,180 5.35 5.35 5.22 20 0 0.0
29/07/2020
5.22
 1,580 5.20 5.22 5.20 20 0 0.0
28/07/2020
5.25
 2,160 5.20 5.25 5.20 0 0 0
27/07/2020
5.25
 18,050 5.20 5.25 5.09 40 0 0.0
24/07/2020
5.28
 21,420 5.20 5.28 5.02 10 0 0.0
23/07/2020
5.21
 2,250 5.20 5.35 5.20 10 0 0.0
22/07/2020
5.22
 380 5.54 5.54 5.22 300 0 0.0
21/07/2020
5.54
 50 5.54 5.54 5.54 50 0 0.0
20/07/2020
5.34
 3,640 5.34 5.61 5.34 2,730 0 0.1
17/07/2020
5.35
 3,470 5.34 5.35 5.28 700 0 0.0
16/07/2020
5.34
 790 5.26 5.34 5.26 110 0 0.0
15/07/2020
5.26
 1,960 5.28 5.35 5.26 950 0 0.0
14/07/2020
5.28
 4,510 5.28 5.28 5.22 1,570 0 0.0
13/07/2020
5.21
 3,560 5.35 5.35 5.21 2,000 0 0.1
10/07/2020
5.35
 4,040 5.20 5.35 5.20 0 0 0
09/07/2020
5.35
 7,310 5.44 5.44 4.97 30 0 0.0
08/07/2020
5.25
 270 4.95 5.28 4.95 30 0 0.0
07/07/2020
5.18
 5,060 5.18 5.18 4.94 2,910 0 0.1
06/07/2020
5.09
 8,470 5.20 5.20 4.94 6,980 0 0.2
03/07/2020
4.94
 6,710 4.79 5.01 4.79 50 0 0.0
02/07/2020
4.81
 70 5.14 5.14 4.81 40 0 0.0
01/07/2020
4.94
 90 5.15 5.37 4.94 80 0 0.0
30/06/2020
5.15
 40 5.15 5.15 5.15 40 0 0.0
29/06/2020
4.86
 90 5.16 5.16 4.71 20 0 0.0
26/06/2020
4.86
 1,020 5.37 5.37 4.86 10 0 0.0
25/06/2020
5.20
 8,180 5.11 5.20 5.02 6,680 0 0.2
24/06/2020
5.18
 4,710 5.54 5.54 5.02 10 0 0.0
23/06/2020
5.28
 110 5.28 5.28 5.20 10 0 0.0
22/06/2020
5.28
 1,630 5.02 5.30 4.94 130 0 0.0
19/06/2020
4.97
 5,660 4.85 5.18 4.85 1,010 0 0.0
18/06/2020
4.85
 3,220 4.83 4.90 4.78 40 0 0.0
17/06/2020
4.74
 3,110 4.90 4.90 4.73 110 0 0.0
16/06/2020
4.73
 50 4.92 4.92 4.71 40 0 0.0
15/06/2020
4.69
 3,910 4.78 4.78 4.69 2,780 0 0.1
12/06/2020
4.76
 630 4.76 4.76 4.76 0 0 0
11/06/2020
4.83
 5,140 4.85 4.85 4.76 10 0 0.0
10/06/2020
4.78
 670 4.86 4.86 4.76 10 0 0.0
09/06/2020
4.78
 20 4.78 4.78 4.78 0 0 0
08/06/2020
4.94
 1,410 4.83 4.94 4.76 50 0 0.0
05/06/2020
4.83
 3,420 4.94 4.94 4.68 400 0 0.0
04/06/2020
4.68
 810 4.93 4.93 4.68 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc