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

27.35
0.35
(1.30%)
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
(2024-10-23) 		-0.30 -1.10% 460,400 97,900 2.7
27
28.15
27
2 tháng
(2024-09-23) 		-0.50 -1.82% 878,200 193,700 5.4
27
28.45
27
3 tháng
(2024-08-26) 		-2 -6.90% 1,692,500 196,400 5.7
27
30.40
27
6 tháng
(2024-05-27) 		4.85 21.90% 4,466,900 -80,900 -7.1
22.05
32.60
27
12 tháng
(2023-11-28) 		4.68 20.98% 6,989,900 -647,500 -31.6
20.75
32.60
27
24 tháng
(2022-12-05) 		7.91 41.43% 11,161,600 468,084 20.8
17.85
32.60
27
36 tháng
(2021-12-08) 		8.94 49.51% 12,290,300 772,124 41.4
17.84
32.60
27
60 tháng
(2019-12-19) 		21.49 389.62% 14,626,290 1,334,894 72.3
4.78
32.60
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2016
3.94
 18,350 3.69 3.95 3.69 4,960 0 0.1
26/04/2016
3.69
 660 3.65 3.80 3.65 20 640 -0.0
25/04/2016
3.65
 16,000 3.65 3.65 3.65 0 0 0
22/04/2016
3.65
 1,400 3.65 3.65 3.63 0 1,300 -0.0
21/04/2016
3.65
 3,410 3.68 3.71 3.62 150 0 0.0
20/04/2016
3.68
 7,560 3.65 3.69 3.62 0 0 0
19/04/2016
3.65
 600 3.68 3.68 3.65 0 0 0
15/04/2016
3.68
 720 3.68 3.71 3.57 70 0 0.0
14/04/2016
3.68
 10 3.63 3.68 3.68 0 0 0
13/04/2016
3.63
 1,660 3.65 3.69 3.63 540 0 0.0
12/04/2016
3.65
 360 3.71 3.74 3.65 0 0 0
11/04/2016
3.71
 3,320 3.66 3.71 3.57 230 0 0.0
08/04/2016
3.66
 250 3.80 3.80 3.62 20 50 -0.0
07/04/2016
3.80
 160 3.71 3.80 3.71 160 0 0.0
06/04/2016
3.71
 210 3.72 3.72 3.54 10 0 0.0
05/04/2016
3.72
 0 3.72 3.72 3.72 0 0 0
04/04/2016
3.72
 500 3.71 3.72 3.54 10 460 -0.0
01/04/2016
3.71
 3,390 3.48 3.72 3.50 50 250 -0.0
31/03/2016
3.48
 1,530 3.71 3.71 3.47 20 0 0.0
30/03/2016
3.71
 20 3.65 3.71 3.71 20 0 0.0
29/03/2016
3.65
 2,010 3.50 3.65 3.63 2,000 0 0.0
28/03/2016
3.50
 1,690 3.75 3.75 3.50 30 0 0.0
25/03/2016
3.75
 10 3.62 3.75 3.75 10 0 0.0
24/03/2016
3.62
 2,660 3.62 3.77 3.62 10 0 0.0
23/03/2016
3.62
 10 3.77 3.77 3.62 0 0 0
22/03/2016
3.77
 0 3.77 3.77 3.77 0 0 0
21/03/2016
3.77
 1,510 3.63 3.77 3.57 10 0 0.0
18/03/2016
3.63
 10,800 3.68 3.68 3.63 0 0 0
17/03/2016
3.68
 1,310 3.71 3.71 3.62 20 0 0.0
16/03/2016
3.71
 2,150 3.60 3.71 3.59 0 0 0
15/03/2016
3.60
 1,630 3.66 3.74 3.60 0 0 0
14/03/2016
3.66
 4,530 3.54 3.72 3.56 20 0 0.0
11/03/2016
3.54
 11,100 3.50 3.59 3.53 0 0 0
10/03/2016
3.50
 3,230 3.50 3.59 3.50 10 0 0.0
09/03/2016
3.50
 1,870 3.56 3.65 3.50 70 0 0.0
08/03/2016
3.56
 390 3.50 3.56 3.47 10 0 0.0
07/03/2016
3.50
 560 3.53 3.60 3.47 10 0 0.0
04/03/2016
3.53
 1,790 3.47 3.57 3.47 20 0 0.0
03/03/2016
3.47
 5,680 3.47 3.47 3.47 0 0 0
02/03/2016
3.47
 1,510 3.50 3.50 3.47 0 0 0
01/03/2016
3.50
 1,370 3.50 3.50 3.50 0 0 0
29/02/2016
3.50
 3,070 3.56 3.57 3.50 0 0 0
26/02/2016
3.56
 10 3.57 3.57 3.56 0 0 0
25/02/2016
3.57
 3,710 3.57 3.57 3.50 20 0 0.0
24/02/2016
3.57
 520 3.50 3.57 3.50 20 0 0.0
23/02/2016
3.50
 4,800 3.50 3.56 3.50 0 0 0
22/02/2016
3.50
 10,740 3.57 3.57 3.50 0 10,140 -0.2
19/02/2016
3.57
 920 3.56 3.57 3.51 20 0 0.0
18/02/2016
3.56
 1,560 3.53 3.56 3.50 0 0 0
17/02/2016
3.53
 6,390 3.56 3.57 3.53 0 0 0
16/02/2016
3.56
 0 3.56 3.56 3.56 0 0 0
15/02/2016
3.56
 4,090 3.57 3.65 3.50 80 0 0.0
05/02/2016
3.57
 0 3.57 3.57 3.57 0 0 0
04/02/2016
3.57
 10 3.50 3.57 3.57 10 0 0.0
03/02/2016
3.50
 100 3.44 3.50 3.44 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |