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

36.40
-0.10
(-0.27%)
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
(2025-11-19) 		1.45 4.14% 1,282,300 49,300 1.9
35.05
36.92
36.40
2 tháng
(2025-10-20) 		1.40 4% 2,170,700 -460,100 -17.2
34.21
36.92
36.40
3 tháng
(2025-09-22) 		1.12 3.18% 2,528,600 -437,400 -16.3
34.21
36.92
36.40
6 tháng
(2025-06-23) 		9.30 34.20% 5,209,800 -745,400 -29.0
26.92
39.25
36.40
12 tháng
(2024-12-24) 		11.24 44.47% 12,732,700 -1,321,313 -45.2
24.30
39.25
36.40
24 tháng
(2024-01-02) 		15.78 76.20% 19,865,200 -1,983,850 -77.3
18.55
39.25
36.40
36 tháng
(2023-01-04) 		20.34 125.92% 24,122,800 -969,450 -29.0
15.95
39.25
36.40
60 tháng
(2021-01-14) 		27.06 286.57% 26,853,500 -153,026 20.3
8.21
39.25
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2016
7.38
 14,560 7.20 7.38 7.24 2,810 0 0.2
05/10/2016
7.20
 4,580 7.32 7.45 7.20 30 0 0.0
04/10/2016
7.32
 14,180 7.23 7.41 7.23 310 0 0.0
03/10/2016
7.23
 10,780 7.22 7.39 7.20 10 0 0.0
30/09/2016
7.22
 12,290 7.34 7.47 7.22 710 0 0.0
29/09/2016
7.34
 38,510 7.50 7.73 7.34 3,680 1,010 0.1
28/09/2016
7.50
 51,000 7.07 7.53 7.07 8,640 2,000 0.4
27/09/2016
7.07
 33,640 6.71 7.18 6.71 1,600 4,000 -0.1
26/09/2016
6.71
 28,120 6.55 6.73 6.55 3,080 0 0.2
23/09/2016
6.55
 8,210 6.58 6.62 6.45 2,350 2,000 0.0
22/09/2016
6.58
 24,570 6.41 6.60 6.41 2,850 0 0.1
21/09/2016
6.41
 15,050 6.41 6.50 6.39 230 0 0.0
20/09/2016
6.41
 10,660 6.55 6.62 6.41 210 0 0.0
19/09/2016
6.55
 21,600 6.52 6.66 6.52 2,040 0 0.1
16/09/2016
6.52
 40,970 6.36 6.59 6.32 80 0 0.0
15/09/2016
6.36
 7,120 6.40 6.43 6.32 3,020 0 0.1
14/09/2016
6.40
 15,020 6.22 6.43 6.18 1,030 1,130 -0.0
13/09/2016
6.22
 41,420 6.43 6.43 6.21 230 10 0.0
12/09/2016
6.43
 12,770 6.59 6.75 6.43 320 600 -0.0
09/09/2016
6.59
 14,700 6.58 6.66 6.52 40 0 0.0
08/09/2016
6.58
 28,160 6.32 6.59 6.32 2,380 0 0.1
07/09/2016
6.32
 17,230 6.40 6.47 6.32 310 0 0.0
06/09/2016
6.40
 34,630 6.31 6.52 6.25 220 0 0.0
05/09/2016
6.31
 37,990 5.98 6.31 6.01 1,160 1,880 -0.0
01/09/2016
5.98
 28,080 5.87 6.02 5.67 230 0 0.0
31/08/2016
5.87
 35,120 5.92 6.05 5.87 420 1,000 -0.0
30/08/2016
5.92
 15,620 5.71 5.95 5.68 70 0 0.0
29/08/2016
5.71
 11,310 5.82 5.91 5.71 10 0 0.0
26/08/2016
5.82
 68,140 5.50 5.83 5.50 140 490 -0.0
25/08/2016
5.50
 18,910 5.67 5.67 5.44 30 0 0.0
24/08/2016
5.67
 6,200 5.64 5.67 5.57 220 0 0.0
23/08/2016
5.64
 23,890 5.59 5.75 5.56 410 0 0.0
22/08/2016
5.59
 95,500 5.26 5.61 5.26 30 0 0.0
19/08/2016
5.26
 13,460 5.23 5.29 5.23 0 0 0
18/08/2016
5.23
 34,870 5.35 5.37 5.23 100 0 0.0
17/08/2016
5.35
 77,110 5.03 5.37 5.03 0 3,870 -0.2
16/08/2016
5.03
 8,970 5.07 5.07 5.03 0 0 0
15/08/2016
5.07
 13,750 5.07 5.10 5.06 0 0 0
12/08/2016
5.07
 710 5.07 5.12 5.03 570 0 0.0
11/08/2016
5.07
 16,230 5.03 5.15 4.99 20 0 0.0
10/08/2016
5.03
 23,860 5.01 5.15 4.96 2,010 8,500 -0.2
09/08/2016
5.01
 6,400 5.03 5.04 4.96 3,510 480 0.1
08/08/2016
5.03
 31,290 4.81 5.04 4.77 24,510 1,000 0.9
05/08/2016
4.81
 12,310 5.01 5.01 4.81 20 0 0.0
04/08/2016
5.01
 5,860 5.15 5.15 4.91 0 0 0
03/08/2016
5.15
 0 5.15 5.15 5.15 0 0 0
02/08/2016
5.15
 470 5.16 5.16 5.15 0 0 0
01/08/2016
5.16
 1,090 5.15 5.25 5.15 30 0 0.0
29/07/2016
5.15
 18,960 5.10 5.22 5.11 60 0 0.0
28/07/2016
5.10
 2,980 5.15 5.15 5.10 0 0 0
27/07/2016
5.15
 15,710 4.95 5.16 4.95 60 0 0.0
26/07/2016
4.95
 6,520 4.96 5.03 4.85 20 0 0.0
25/07/2016
4.96
 2,830 4.93 4.96 4.82 30 0 0.0
22/07/2016
4.93
 18,650 4.95 4.95 4.84 0 0 0
21/07/2016
4.95
 6,440 4.85 4.96 4.84 130 0 0.0
20/07/2016
4.85
 15,000 4.80 4.85 4.80 10 0 0.0
19/07/2016
4.80
 5,850 4.76 4.89 4.77 40 0 0.0
18/07/2016
4.76
 4,960 4.70 4.88 4.70 20 0 0.0
15/07/2016
4.70
 7,880 4.70 4.88 4.48 30 0 0.0
14/07/2016
4.70
 14,420 4.70 5.00 4.70 60 500 -0.0
13/07/2016
4.70
 29,460 4.51 4.82 4.51 10 300 -0.0
12/07/2016
4.51
 28,010 4.69 4.69 4.36 5,640 800 0.2
11/07/2016
4.69
 10,690 5.03 5.23 4.69 850 500 0.0
08/07/2016
5.03
 9,190 5.22 5.22 4.96 1,680 400 0.0
07/07/2016
5.22
 14,280 5.23 5.30 5.16 1,110 0 0.0
06/07/2016
5.23
 24,920 5.23 5.41 5.16 1,000 400 0.0
05/07/2016
5.23
 45,780 4.92 5.26 5.16 4,000 7,960 -0.2
04/07/2016
4.92
 14,200 4.61 4.92 4.69 110 500 -0.0
01/07/2016
4.61
 8,170 4.57 4.73 4.57 60 0 0.0
30/06/2016
4.57
 7,150 4.48 4.62 4.48 0 0 0
29/06/2016
4.48
 19,540 4.23 4.51 4.28 1,650 0 0.1
28/06/2016
4.23
 4,010 4.32 4.32 4.21 10 0 0.0
27/06/2016
4.32
 12,220 4.21 4.33 4.10 30 0 0.0
24/06/2016
4.21
 30,420 4.19 4.28 4.17 0 0 0
23/06/2016
4.19
 9,910 4.08 4.27 4.09 0 0 0
22/06/2016
4.08
 34,510 4.06 4.08 4.01 0 0 0
21/06/2016
4.06
 4,060 4.01 4.08 4.04 0 0 0
20/06/2016
4.01
 28,630 4.00 4.08 4.01 0 0 0
17/06/2016
4.00
 25,340 3.85 4.10 3.82 500 0 0.0
16/06/2016
3.85
 7,850 3.80 3.86 3.82 0 0 0
15/06/2016
3.80
 9,670 3.80 3.80 3.80 0 0 0
14/06/2016
3.80
 5,160 3.87 3.87 3.75 60 0 0.0
13/06/2016
3.87
 3,510 3.83 3.87 3.78 10 0 0.0
10/06/2016
3.83
 650 3.78 3.83 3.78 120 0 0.0
09/06/2016
3.78
 7,460 3.78 3.83 3.68 10 0 0.0
08/06/2016
3.78
 5,290 3.87 3.87 3.78 2,470 0 0.1
07/06/2016
3.87
 3,410 3.80 3.87 3.79 80 0 0.0
06/06/2016
3.80
 3,260 3.78 3.89 3.78 1,120 0 0.0
03/06/2016
3.78
 1,170 3.90 3.90 3.78 100 0 0.0
02/06/2016
3.90
 12,530 3.78 3.91 3.79 40 0 0.0
01/06/2016
3.78
 3,450 3.80 3.80 3.75 0 0 0
31/05/2016
3.80
 8,640 3.80 3.80 3.74 30 0 0.0
30/05/2016
3.80
 2,760 3.82 3.85 3.80 0 0 0
27/05/2016
3.82
 5,850 3.82 3.93 3.79 30 0 0.0
26/05/2016
3.82
 14,810 3.87 3.87 3.82 1,410 0 0.0
25/05/2016
3.87
 6,720 3.94 3.94 3.82 0 0 0
24/05/2016
3.94
 900 3.94 3.94 3.94 300 0 0.0
23/05/2016
3.94
 29,580 3.85 3.98 3.86 10 470 -0.0
20/05/2016
3.85
 50,700 3.64 3.89 3.66 20 100 -0.0
19/05/2016
3.64
 2,030 3.66 3.66 3.61 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |