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)
19/09/2016
7.33
 21,600 7.30 7.45 7.30 2,040 0 0.1
16/09/2016
7.30
 40,970 7.11 7.37 7.07 80 0 0.0
15/09/2016
7.11
 7,120 7.16 7.19 7.07 3,020 0 0.1
14/09/2016
7.16
 15,020 6.96 7.19 6.92 1,030 1,130 -0.0
13/09/2016
6.96
 41,420 7.19 7.19 6.95 230 10 0.0
12/09/2016
7.19
 12,770 7.37 7.56 7.19 320 600 -0.0
09/09/2016
7.37
 14,700 7.36 7.45 7.30 40 0 0.0
08/09/2016
7.36
 28,160 7.07 7.37 7.07 2,380 0 0.1
07/09/2016
7.07
 17,230 7.16 7.24 7.07 310 0 0.0
06/09/2016
7.16
 34,630 7.05 7.30 6.99 220 0 0.0
05/09/2016
7.05
 37,990 6.69 7.05 6.72 1,160 1,880 -0.0
01/09/2016
6.69
 28,080 6.57 6.73 6.34 230 0 0.0
31/08/2016
6.57
 35,120 6.63 6.77 6.57 420 1,000 -0.0
30/08/2016
6.63
 15,620 6.38 6.66 6.35 70 0 0.0
29/08/2016
6.38
 11,310 6.51 6.61 6.38 10 0 0.0
26/08/2016
6.51
 68,140 6.16 6.52 6.16 140 490 -0.0
25/08/2016
6.16
 18,910 6.34 6.34 6.08 30 0 0.0
24/08/2016
6.34
 6,200 6.31 6.34 6.23 220 0 0.0
23/08/2016
6.31
 23,890 6.25 6.43 6.22 410 0 0.0
22/08/2016
6.25
 95,500 5.88 6.28 5.88 30 0 0.0
19/08/2016
5.88
 13,460 5.85 5.91 5.85 0 0 0
18/08/2016
5.85
 34,870 5.99 6.00 5.85 100 0 0.0
17/08/2016
5.99
 77,110 5.62 6.00 5.62 0 3,870 -0.2
16/08/2016
5.62
 8,970 5.67 5.67 5.62 0 0 0
15/08/2016
5.67
 13,750 5.67 5.70 5.66 0 0 0
12/08/2016
5.67
 710 5.67 5.73 5.62 570 0 0.0
11/08/2016
5.67
 16,230 5.62 5.76 5.58 20 0 0.0
10/08/2016
5.62
 23,860 5.61 5.76 5.55 2,010 8,500 -0.2
09/08/2016
5.61
 6,400 5.62 5.64 5.55 3,510 480 0.1
08/08/2016
5.62
 31,290 5.38 5.64 5.34 24,510 1,000 0.9
05/08/2016
5.38
 12,310 5.61 5.61 5.38 20 0 0.0
04/08/2016
5.61
 5,860 5.76 5.76 5.49 0 0 0
03/08/2016
5.76
 0 5.76 5.76 5.76 0 0 0
02/08/2016
5.76
 470 5.78 5.78 5.76 0 0 0
01/08/2016
5.78
 1,090 5.76 5.87 5.76 30 0 0.0
29/07/2016
5.76
 18,960 5.70 5.84 5.72 60 0 0.0
28/07/2016
5.70
 2,980 5.76 5.76 5.70 0 0 0
27/07/2016
5.76
 15,710 5.53 5.78 5.53 60 0 0.0
26/07/2016
5.53
 6,520 5.55 5.62 5.43 20 0 0.0
25/07/2016
5.55
 2,830 5.52 5.55 5.40 30 0 0.0
22/07/2016
5.52
 18,650 5.53 5.53 5.41 0 0 0
21/07/2016
5.53
 6,440 5.43 5.55 5.41 130 0 0.0
20/07/2016
5.43
 15,000 5.37 5.43 5.37 10 0 0.0
19/07/2016
5.37
 5,850 5.32 5.47 5.34 40 0 0.0
18/07/2016
5.32
 4,960 5.26 5.46 5.26 20 0 0.0
15/07/2016
5.26
 7,880 5.26 5.46 5.02 30 0 0.0
14/07/2016
5.26
 14,420 5.26 5.59 5.26 60 500 -0.0
13/07/2016
5.26
 29,460 5.05 5.40 5.05 10 300 -0.0
12/07/2016
5.05
 28,010 5.24 5.24 4.88 5,640 800 0.2
11/07/2016
5.24
 10,690 5.62 5.85 5.24 850 500 0.0
08/07/2016
5.62
 9,190 5.84 5.84 5.55 1,680 400 0.0
07/07/2016
5.84
 14,280 5.85 5.93 5.78 1,110 0 0.0
06/07/2016
5.85
 24,920 5.85 6.05 5.78 1,000 400 0.0
05/07/2016
5.85
 45,780 5.50 5.88 5.78 4,000 7,960 -0.2
04/07/2016
5.50
 14,200 5.15 5.50 5.24 110 500 -0.0
01/07/2016
5.15
 8,170 5.11 5.29 5.11 60 0 0.0
30/06/2016
5.11
 7,150 5.02 5.17 5.02 0 0 0
29/06/2016
5.02
 19,540 4.73 5.05 4.79 1,650 0 0.1
28/06/2016
4.73
 4,010 4.83 4.83 4.71 10 0 0.0
27/06/2016
4.83
 12,220 4.71 4.85 4.59 30 0 0.0
24/06/2016
4.71
 30,420 4.68 4.79 4.67 0 0 0
23/06/2016
4.68
 9,910 4.56 4.77 4.58 0 0 0
22/06/2016
4.56
 34,510 4.55 4.56 4.48 0 0 0
21/06/2016
4.55
 4,060 4.48 4.56 4.52 0 0 0
20/06/2016
4.48
 28,630 4.47 4.56 4.48 0 0 0
17/06/2016
4.47
 25,340 4.30 4.59 4.27 500 0 0.0
16/06/2016
4.30
 7,850 4.26 4.32 4.27 0 0 0
15/06/2016
4.26
 9,670 4.26 4.26 4.26 0 0 0
14/06/2016
4.26
 5,160 4.33 4.33 4.20 60 0 0.0
13/06/2016
4.33
 3,510 4.29 4.33 4.23 10 0 0.0
10/06/2016
4.29
 650 4.23 4.29 4.23 120 0 0.0
09/06/2016
4.23
 7,460 4.23 4.29 4.12 10 0 0.0
08/06/2016
4.23
 5,290 4.33 4.33 4.23 2,470 0 0.1
07/06/2016
4.33
 3,410 4.26 4.33 4.24 80 0 0.0
06/06/2016
4.26
 3,260 4.23 4.35 4.23 1,120 0 0.0
03/06/2016
4.23
 1,170 4.36 4.36 4.23 100 0 0.0
02/06/2016
4.36
 12,530 4.23 4.38 4.24 40 0 0.0
01/06/2016
4.23
 3,450 4.26 4.26 4.20 0 0 0
31/05/2016
4.26
 8,640 4.26 4.26 4.18 30 0 0.0
30/05/2016
4.26
 2,760 4.27 4.30 4.26 0 0 0
27/05/2016
4.27
 5,850 4.27 4.39 4.24 30 0 0.0
26/05/2016
4.27
 14,810 4.33 4.33 4.27 1,410 0 0.0
25/05/2016
4.33
 6,720 4.41 4.41 4.27 0 0 0
24/05/2016
4.41
 900 4.41 4.41 4.41 300 0 0.0
23/05/2016
4.41
 29,580 4.30 4.45 4.32 10 470 -0.0
20/05/2016
4.30
 50,700 4.07 4.35 4.09 20 100 -0.0
19/05/2016
4.07
 2,030 4.09 4.09 4.04 30 0 0.0
18/05/2016
4.09
 3,050 4.10 4.10 4.06 120 0 0.0
17/05/2016
4.10
 2,530 4.10 4.14 4.04 2,420 0 0.1
16/05/2016
4.10
 6,740 4.06 4.12 4.04 4,740 0 0.1
13/05/2016
4.06
 4,950 4.09 4.12 4.06 0 0 0
12/05/2016
4.09
 23,330 4.01 4.10 4.04 11,770 0 0.3
11/05/2016
4.01
 8,870 3.88 4.10 3.95 380 0 0.0
10/05/2016
3.88
 7,830 4.00 4.00 3.88 110 0 0.0
09/05/2016
4.00
 3,040 4.06 4.06 3.97 0 0 0
06/05/2016
4.06
 5,210 3.98 4.06 3.95 30 0 0.0
05/05/2016
3.98
 14,460 4.04 4.04 3.95 0 0 0
04/05/2016
4.04
 10,160 4.10 4.10 4.04 2,520 0 0.1
29/04/2016
4.10
 550 4.10 4.10 3.98 20 0 0.0
28/04/2016
4.10
 16,520 3.94 4.20 4.01 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |