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

28
0.10
(0.36%)
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
(2026-08-19) 		0.60 2.20% 376,000 72,100 2.0
27
36.40
28
2 tháng
(2026-07-20) 		-0.30 -1.06% 780,400 169,300 4.7
27
36.40
28
3 tháng
(2026-06-22) 		-0.35 -1.24% 976,000 242,500 6.8
27
36.40
28
6 tháng
(2026-03-23) 		-1.37 -4.69% 2,007,800 505,100 14.4
27
36.40
28
12 tháng
(2025-09-23) 		-5.87 -17.39% 6,506,000 335,200 7.7
26.82
36.40
28
24 tháng
(2024-09-30) 		3.49 14.31% 18,451,100 83,091 -5.6
23.16
37.67
28
36 tháng
(2023-10-04) 		7.90 39.51% 25,464,600 -752,509 -44.1
11.31
37.67
28
60 tháng
(2021-10-14) 		16 134.39% 30,950,700 915,415 44.8
10.83
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
4.76
 1,010 4.76 4.76 4.60 10 10 0
09/09/2019
4.76
 4,040 4.48 4.76 4.60 40 10 0.0
06/09/2019
4.48
 40 4.76 4.76 4.48 20 0 0.0
05/09/2019
4.76
 2,420 4.76 4.76 4.68 10 60 0.0
04/09/2019
4.76
 2,570 4.75 4.76 4.74 40 0 0.0
03/09/2019
4.75
 30 4.76 4.76 4.47 20 20 0
30/08/2019
4.76
 2,780 4.58 4.84 4.60 310 0 0.0
29/08/2019
4.58
 12,250 4.44 4.68 4.52 40 0 0.0
28/08/2019
4.44
 410 4.43 4.44 4.35 60 0 0.0
27/08/2019
4.43
 740 4.40 4.57 4.36 40 0 0.0
26/08/2019
4.40
 470 4.60 4.82 4.31 20 0 0.0
23/08/2019
4.60
 6,040 4.60 4.60 4.59 10 0 0.0
22/08/2019
4.60
 10 4.53 4.60 4.60 10 0 0.0
21/08/2019
4.53
 2,030 4.58 4.58 4.28 30 0 0.0
20/08/2019
4.58
 820 4.36 4.58 4.41 200 0 0.0
19/08/2019
4.36
 70 4.51 4.59 4.36 50 0 0.0
16/08/2019
4.51
 580 4.25 4.55 4.47 10 0 0.0
15/08/2019
4.25
 110 4.52 4.60 4.25 90 0 0.0
14/08/2019
4.52
 570 4.31 4.59 4.31 20 500 0.0
13/08/2019
4.31
 360 4.52 4.68 4.31 80 0 0.0
12/08/2019
4.52
 1,020 4.73 4.73 4.52 10 0 0.0
09/08/2019
4.73
 770 5.08 5.08 4.73 0 0 0
08/08/2019
5.08
 530 4.84 5.16 4.68 410 0 0.0
07/08/2019
4.84
 30 4.76 4.84 4.84 20 0 0.0
06/08/2019
4.76
 130 4.48 4.76 4.66 80 0 0.0
05/08/2019
4.48
 260 4.60 4.89 4.48 200 0 0.0
02/08/2019
4.60
 0 4.60 4.60 4.60 0 0 0
01/08/2019
4.60
 3,410 4.44 4.60 4.59 3,410 0 0.1
31/07/2019
4.44
 10 4.66 4.66 4.44 0 0 0
30/07/2019
4.66
 30 4.57 4.66 4.66 30 0 0.0
29/07/2019
4.57
 1,180 4.49 4.57 4.44 20 0 0.0
26/07/2019
4.49
 30 4.62 4.62 4.49 0 0 0
25/07/2019
4.62
 0 4.62 4.62 4.62 0 0 0
24/07/2019
4.62
 710 4.44 4.62 4.44 10 0 0.0
23/07/2019
4.44
 650 4.52 4.65 4.44 0 0 0
22/07/2019
4.52
 2,500 4.60 4.60 4.44 0 0 0
19/07/2019
4.60
 1,520 4.57 4.63 4.51 20 0 0.0
18/07/2019
4.57
 150 4.60 4.60 4.44 30 0 0.0
17/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
16/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
15/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/07/2019
4.60
 30 4.52 4.60 4.60 30 0 0.0
11/07/2019
4.52
 4,510 4.63 4.63 4.52 0 0 0
10/07/2019
4.63
 40 4.65 4.65 4.45 10 0 0.0
09/07/2019
4.65
 0 4.65 4.65 4.65 0 0 0
08/07/2019
4.65
 40 4.65 4.65 4.47 20 0 0.0
05/07/2019
4.65
 1,310 4.63 4.68 4.44 170 0 0.0
04/07/2019
4.63
 4,180 4.51 4.66 4.51 910 0 0.0
03/07/2019
4.51
 2,010 4.63 4.63 4.44 40 0 0.0
02/07/2019
4.63
 1,250 4.58 4.63 4.30 10 0 0.0
01/07/2019
4.58
 30 4.51 4.58 4.51 30 0 0.0
28/06/2019
4.51
 1,910 4.44 4.51 4.13 50 0 0.0
27/06/2019
4.44
 0 4.44 4.44 4.44 0 0 0
26/06/2019
4.44
 570 4.43 4.44 4.36 10 0 0.0
25/06/2019
4.43
 460 4.43 4.43 4.36 10 0 0.0
24/06/2019
4.43
 1,480 4.74 4.74 4.42 40 0 0.0
21/06/2019
4.74
 1,240 4.53 4.74 4.44 60 10 0.0
20/06/2019
4.53
 1,080 4.24 4.53 4.51 0 0 0
19/06/2019
4.24
 4,840 4.52 4.52 4.21 0 3,840 -0.1
18/06/2019
4.52
 0 4.52 4.52 4.52 0 0 0
17/06/2019
4.52
 10 4.52 4.52 4.52 10 10 0
14/06/2019
4.52
 1,010 4.60 4.60 4.44 10 0 0.0
13/06/2019
4.60
 10 4.52 4.60 4.60 10 0 0.0
12/06/2019
4.52
 1,730 4.52 4.74 4.44 230 20 0.0
11/06/2019
4.52
 7,040 4.43 4.56 4.44 30 0 0.0
10/06/2019
4.43
 40 4.74 4.74 4.43 0 0 0
07/06/2019
4.74
 10 4.51 4.74 4.74 10 0 0.0
06/06/2019
4.51
 1,500 4.49 4.51 4.37 0 0 0
05/06/2019
4.49
 770 4.52 4.52 4.36 10 0 0.0
04/06/2019
4.52
 50 4.43 4.52 4.44 30 0 0.0
03/06/2019
4.43
 0 4.43 4.43 4.43 0 0 0
31/05/2019
4.43
 380 4.51 4.51 4.43 0 0 0
30/05/2019
4.51
 180 4.58 4.58 4.36 10 0 0.0
29/05/2019
4.58
 0 4.58 4.58 4.58 0 0 0
28/05/2019
4.58
 10 4.52 4.58 4.58 10 0 0.0
27/05/2019
4.52
 20 4.38 4.52 4.51 20 0 0.0
24/05/2019
4.38
 2,020 4.38 4.58 4.38 40 0 0.0
23/05/2019
4.38
 1,050 4.38 4.43 4.36 140 0 0.0
22/05/2019
4.38
 1,300 4.52 4.55 4.32 150 0 0.0
21/05/2019
4.52
 1,820 4.52 4.60 4.52 20 0 0.0
20/05/2019
4.52
 1,860 4.52 4.75 4.52 50 10 0.0
17/05/2019
4.52
 3,990 4.59 4.74 4.28 160 100 0.0
16/05/2019
4.59
 0 4.59 4.59 4.59 0 0 0
15/05/2019
4.59
 210 4.62 4.62 4.43 150 0 0.0
14/05/2019
4.62
 0 4.62 4.62 4.62 0 0 0
13/05/2019
4.62
 10,330 4.68 4.68 4.52 4,110 3,120 0.0
10/05/2019
4.68
 4,010 4.68 4.68 4.52 3,910 0 0.1
09/05/2019
4.68
 27,690 4.73 4.75 4.44 24,930 10 0.7
08/05/2019
4.73
 150 4.75 4.75 4.60 50 10 0.0
07/05/2019
4.75
 12,370 4.75 4.75 4.57 3,010 0 0.1
06/05/2019
4.75
 0 4.75 4.75 4.75 0 0 0
03/05/2019
4.75
 510 4.76 4.76 4.44 20 490 0.0
02/05/2019
4.76
 310 4.76 4.92 4.76 10 0 0.0
26/04/2019
4.76
 470 4.76 4.76 4.76 0 0 0
25/04/2019
4.76
 340 4.76 4.84 4.76 10 10 0
24/04/2019
4.76
 0 4.76 4.76 4.76 0 0 0
23/04/2019
4.76
 20 4.76 4.76 4.60 10 0 0.0
22/04/2019
4.76
 1,670 4.84 4.84 4.76 0 1,670 -0.1
19/04/2019
4.84
 310 4.74 4.84 4.76 10 300 0.0
18/04/2019
4.74
 170 4.89 4.89 4.74 0 0 0

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