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

28.40
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)
23/10/2018
4.56
 0 4.56 4.56 4.56 0 0 0
22/10/2018
4.56
 20 4.87 4.87 4.56 10 0 0.0
19/10/2018
4.56
 0 4.56 4.56 4.56 0 0 0
18/10/2018
4.56
 10 4.56 4.56 4.56 10 0 0.0
17/10/2018
4.41
 10 4.36 4.41 4.41 10 0 0.0
16/10/2018
4.36
 50 4.36 4.36 4.36 50 0 0.0
15/10/2018
4.36
 350 4.26 4.38 4.26 40 280 0.0
12/10/2018
4.34
 1,220 4.25 4.34 4.25 10 10 0
11/10/2018
4.25
 8,930 4.25 4.34 4.12 130 0 0.0
10/10/2018
4.34
 5,340 4.26 4.34 4.26 40 0 0.0
09/10/2018
4.26
 2,010 4.23 4.26 4.19 10 0 0.0
08/10/2018
4.25
 3,460 4.26 4.26 4.12 60 0 0.0
05/10/2018
4.25
 2,440 4.26 4.26 4.12 210 0 0.0
04/10/2018
4.14
 10 4.14 4.14 4.14 0 0 0
03/10/2018
4.38
 1,320 4.53 4.53 4.14 120 10 0.0
02/10/2018
4.41
 2,520 4.23 4.48 4.22 20 0 0.0
01/10/2018
4.53
 90 4.56 4.56 4.53 10 0 0.0
28/09/2018
4.48
 1,700 4.48 4.53 4.26 200 0 0.0
27/09/2018
4.38
 1,560 4.41 4.48 4.38 20 640 0.0
26/09/2018
4.70
 20 4.64 4.70 4.64 0 0 0
25/09/2018
4.53
 3,680 4.53 4.70 4.26 0 0 0
24/09/2018
4.53
 1,720 4.41 4.53 4.26 30 450 0.0
21/09/2018
4.26
 2,380 4.56 4.72 4.12 50 0 0.0
20/09/2018
4.41
 90 4.41 4.41 4.41 0 0 0
19/09/2018
4.41
 100 4.40 4.41 4.40 0 0 0
18/09/2018
4.41
 70 4.41 4.41 4.41 20 0 0.0
17/09/2018
4.41
 230 4.41 4.41 4.26 20 200 0.0
14/09/2018
4.29
 1,180 4.29 4.39 4.26 10 0 0.0
13/09/2018
4.48
 330 4.72 4.72 4.39 20 10 0.0
12/09/2018
4.41
 1,080 4.39 4.50 4.39 30 0 0.0
11/09/2018
4.72
 1,100 4.14 4.72 4.14 20 500 0.0
10/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
07/09/2018
4.41
 30 4.41 4.41 4.41 30 0 0.0
06/09/2018
4.41
 60 4.28 4.41 4.28 20 0 0.0
05/09/2018
4.55
 20 4.55 4.55 4.55 20 0 0.0
04/09/2018
4.55
 20 4.55 4.55 4.55 20 0 0.0
31/08/2018
4.55
 40 4.55 4.55 4.55 40 0 0.0
30/08/2018
4.41
 1,050 4.25 4.41 4.25 80 0 0.0
29/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
28/08/2018
4.56
 0 4.56 4.56 4.56 0 0 0
27/08/2018
4.56
 20 4.23 4.56 4.23 10 0 0.0
24/08/2018
4.54
 4,510 4.26 4.54 4.26 10 0 0.0
23/08/2018
4.56
 10 4.56 4.56 4.56 10 0 0.0
22/08/2018
4.35
 40 4.35 4.35 4.35 0 0 0
21/08/2018
4.63
 10 4.63 4.63 4.63 10 0 0.0
20/08/2018
4.56
 440 4.28 4.56 4.26 30 0 0.0
17/08/2018
4.26
 290 4.51 4.51 4.26 220 0 0.0
16/08/2018
4.51
 460 4.41 4.51 4.41 80 0 0.0
15/08/2018
4.52
 0 4.52 4.52 4.52 0 0 0
14/08/2018
4.52
 180 4.77 4.77 4.41 30 0 0.0
13/08/2018
4.48
 420 4.70 4.70 4.48 20 0 0.0
10/08/2018
4.56
 3,070 4.78 4.78 4.34 180 0 0.0
09/08/2018
4.56
 2,570 4.80 4.84 4.41 70 0 0.0
08/08/2018
4.52
 120 4.92 4.92 4.52 40 0 0.0
07/08/2018
4.86
 10 4.86 4.86 4.86 0 0 0
06/08/2018
5.22
 0 5.22 5.22 5.22 0 0 0
03/08/2018
5.22
 30 5.22 5.22 5.22 30 0 0.0
02/08/2018
5.00
 200 4.72 5.00 4.72 110 0 0.0
01/08/2018
5.07
 410 5.00 5.14 4.77 200 0 0.0
31/07/2018
5.12
 0 5.12 5.12 5.12 0 0 0
30/07/2018
5.12
 10 5.12 5.12 5.12 10 0 0.0
27/07/2018
5.00
 50 4.85 5.00 4.85 50 0 0.0
26/07/2018
4.81
 160 4.91 4.97 4.57 60 0 0.0
25/07/2018
4.91
 360 4.59 4.91 4.59 50 210 0.0
24/07/2018
4.84
 30 4.70 4.84 4.70 30 0 0.0
23/07/2018
4.70
 1,460 4.92 4.84 4.59 20 0 0.0
20/07/2018
4.92
 0 4.92 4.92 4.92 0 0 0
19/07/2018
4.92
 0 4.92 4.92 4.92 0 0 0
18/07/2018
4.92
 10 4.92 4.92 4.92 0 0 0
17/07/2018
4.92
 10 4.92 4.92 4.92 10 0 0.0
16/07/2018
4.85
 2,600 4.89 4.89 4.70 90 0 0.0
13/07/2018
4.70
 10 4.70 4.70 4.70 0 0 0
12/07/2018
4.70
 10 4.41 4.70 4.70 10 0 0.0
11/07/2018
4.41
 30 4.41 4.41 4.41 20 0 0.0
10/07/2018
4.69
 800 4.81 4.81 4.54 100 320 0.0
09/07/2018
4.50
 520 4.48 4.50 4.48 0 0 0
06/07/2018
4.48
 2,070 4.70 4.70 4.21 30 50 0.0
05/07/2018
4.53
 1,010 4.19 4.53 4.19 10 10 0
04/07/2018
4.48
 20 4.48 4.48 4.48 20 0 0.0
03/07/2018
4.38
 3,020 4.41 4.41 4.38 1,950 0 0.1
02/07/2018
4.61
 30 4.61 4.61 4.61 30 0 0.0
29/06/2018
4.48
 660 4.41 4.55 4.41 80 0 0.0
28/06/2018
4.45
 0 4.45 4.45 4.45 0 0 0
27/06/2018
4.45
 530 4.53 4.56 4.41 10 0 0.0
26/06/2018
4.38
 690 4.44 4.44 4.38 290 0 0.0
25/06/2018
4.56
 1,990 4.38 4.56 4.38 790 0 0.0
22/06/2018
4.70
 30 4.70 4.70 4.70 30 0 0.0
21/06/2018
4.70
 110 4.45 4.70 4.45 10 0 0.0
20/06/2018
4.78
 20 4.70 4.78 4.70 20 0 0.0
19/06/2018
4.64
 410 4.25 4.64 4.25 30 0 0.0
18/06/2018
4.54
 1,040 4.50 4.67 4.50 70 0 0.0
15/06/2018
4.37
 820 4.37 4.41 4.37 40 0 0.0
14/06/2018
4.70
 0 4.70 4.70 4.70 0 0 0
13/06/2018
4.70
 800 4.40 4.70 4.40 10 790 0.0
12/06/2018
4.73
 1,230 4.45 4.73 4.45 90 1,140 0.0
11/06/2018
4.78
 290 4.82 4.92 4.78 120 0 0.0
08/06/2018
4.81
 130 4.60 4.81 4.60 130 0 0.0
07/06/2018
4.57
 190 4.47 4.57 4.47 190 0 0.0
06/06/2018
4.41
 30 4.64 4.64 4.41 0 0 0
05/06/2018
4.70
 10 4.70 4.70 4.70 0 0 0

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