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)
06/02/2015
1.74
 910 1.83 1.83 1.74 0 0 0
05/02/2015
1.83
 1,910 1.83 1.83 1.83 0 0 0
04/02/2015
1.83
 2,050 1.81 1.83 1.83 0 0 0
03/02/2015
1.81
 9,030 1.77 1.85 1.81 0 0 0
02/02/2015
1.77
 130 1.83 1.83 1.77 0 0 0
30/01/2015
1.83
 7,010 1.77 1.83 1.77 0 0 0
29/01/2015
1.77
 420 1.79 1.79 1.77 0 0 0
28/01/2015
1.79
 3,700 1.79 1.79 1.79 0 0 0
27/01/2015
1.79
 2,990 1.83 1.83 1.74 0 0 0
26/01/2015
1.83
 4,820 1.83 1.83 1.78 0 0 0
23/01/2015
1.83
 530 1.83 1.85 1.78 0 0 0
22/01/2015
1.83
 1,600 1.83 1.83 1.83 0 0 0
21/01/2015
1.83
 2,010 1.85 1.85 1.83 0 0 0
20/01/2015
1.85
 7,170 1.82 1.85 1.78 0 0 0
19/01/2015
1.82
 10 1.77 1.82 1.82 0 0 0
16/01/2015
1.77
 0 1.77 1.77 1.77 0 0 0
15/01/2015
1.77
 4,810 1.77 1.82 1.65 0 0 0
14/01/2015
1.77
 0 1.77 1.77 1.77 0 0 0
13/01/2015
1.77
 0 1.77 1.77 1.77 0 0 0
12/01/2015
1.77
 0 1.77 1.77 1.77 0 0 0
09/01/2015
1.77
 270 1.82 1.82 1.70 0 0 0
08/01/2015
1.82
 0 1.82 1.82 1.82 0 0 0
07/01/2015
1.82
 10 1.77 1.82 1.82 0 0 0
06/01/2015
1.77
 0 1.77 1.77 1.77 0 0 0
05/01/2015
1.77
 770 1.72 1.77 1.60 0 0 0
31/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
30/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
29/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
26/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
25/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
24/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
23/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
22/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
19/12/2014
1.72
 1,400 1.70 1.73 1.72 0 0 0
18/12/2014
1.70
 2,000 1.81 1.81 1.69 0 2,000 -0.0
17/12/2014
1.81
 0 1.81 1.81 1.81 0 0 0
16/12/2014
1.81
 10 1.72 1.81 1.81 0 0 0
15/12/2014
1.72
 0 1.72 1.72 1.72 0 0 0
12/12/2014
1.72
 10 1.61 1.72 1.72 0 0 0
11/12/2014
1.61
 20 1.61 1.61 1.61 20 0 0.0
10/12/2014
1.61
 50 1.70 1.70 1.61 0 50 -0.0
09/12/2014
1.70
 0 1.70 1.70 1.70 0 0 0
08/12/2014
1.70
 300 1.70 1.70 1.70 0 0 0
05/12/2014
1.70
 0 1.70 1.70 1.70 0 0 0
04/12/2014
1.70
 20 1.72 1.72 1.70 0 0 0
03/12/2014
1.72
 20 1.70 1.72 1.70 0 0 0
02/12/2014
1.70
 510 1.65 1.70 1.65 0 0 0
01/12/2014
1.65
 0 1.65 1.65 1.65 0 0 0
28/11/2014
1.65
 0 1.65 1.65 1.65 0 0 0
27/11/2014
1.65
 0 1.65 1.65 1.65 0 0 0
26/11/2014
1.65
 1,000 1.72 1.72 1.65 0 0 0
25/11/2014
1.72
 1,280 1.74 1.74 1.72 0 0 0
24/11/2014
1.74
 3,050 1.77 1.77 1.74 0 0 0
21/11/2014
1.77
 10 1.82 1.82 1.77 0 0 0
20/11/2014
1.82
 10 1.72 1.82 1.82 0 0 0
19/11/2014
1.72
 0 1.72 1.72 1.72 0 0 0
18/11/2014
1.72
 2,790 1.76 1.76 1.72 0 0 0
17/11/2014
1.76
 930 1.77 1.77 1.76 0 0 0
14/11/2014
1.77
 0 1.77 1.77 1.77 0 0 0
13/11/2014
1.77
 120 1.76 1.77 1.77 0 0 0
12/11/2014
1.76
 4,090 1.77 1.77 1.76 0 0 0
11/11/2014
1.77
 20 1.74 1.77 1.77 0 0 0
10/11/2014
1.74
 0 1.74 1.74 1.74 0 0 0
07/11/2014
1.74
 2,010 1.78 1.82 1.74 0 0 0
06/11/2014
1.78
 0 1.78 1.78 1.78 0 0 0
05/11/2014
1.78
 10 1.82 1.82 1.78 0 0 0
04/11/2014
1.82
 0 1.82 1.82 1.82 0 0 0
03/11/2014
1.82
 0 1.82 1.82 1.82 0 0 0
31/10/2014
1.82
 0 1.82 1.82 1.82 0 0 0
30/10/2014
1.82
 4,700 1.82 1.82 1.82 4,700 0 0.1
29/10/2014
1.82
 70 1.73 1.82 1.69 0 0 0
28/10/2014
1.73
 0 1.73 1.73 1.73 0 0 0
27/10/2014
1.73
 0 1.73 1.73 1.73 0 0 0
24/10/2014
1.73
 0 1.73 1.73 1.73 0 0 0
23/10/2014
1.73
 1,500 1.73 1.73 1.73 0 0 0
22/10/2014
1.73
 0 1.73 1.73 1.73 0 0 0
21/10/2014
1.73
 2,510 1.79 1.81 1.73 2,500 0 0.0
20/10/2014
1.79
 0 1.79 1.79 1.79 0 0 0
17/10/2014
1.79
 0 1.79 1.79 1.79 0 0 0
16/10/2014
1.79
 200 1.79 1.79 1.79 200 0 0.0
15/10/2014
1.79
 3,500 1.79 1.79 1.79 3,500 0 0.0
14/10/2014
1.79
 10,010 1.82 1.82 1.79 4,010 10,000 -0.1
13/10/2014
1.82
 5,000 1.82 1.82 1.82 5,000 0 0.1
10/10/2014
1.82
 2,500 1.82 1.82 1.82 2,500 0 0.0
09/10/2014
1.82
 2,810 1.82 1.82 1.81 2,810 0 0.0
08/10/2014
1.82
 10 1.78 1.82 1.82 0 0 0
07/10/2014
1.78
 10 1.78 1.78 1.78 10 0 0.0
06/10/2014
1.78
 3,400 1.74 1.79 1.77 2,000 0 0.0
03/10/2014
1.74
 20,100 1.81 1.83 1.74 20,000 0 0.3
02/10/2014
1.81
 1,000 1.82 1.82 1.81 1,000 0 0.0
01/10/2014
1.82
 1,110 1.82 1.82 1.82 1,110 0 0.0
30/09/2014
1.82
 280 1.76 1.82 1.76 270 0 0.0
29/09/2014
1.76
 10 1.74 1.76 1.76 0 0 0
26/09/2014
1.74
 1,000 1.74 1.76 1.74 0 0 0
25/09/2014
1.74
 100 1.74 1.74 1.74 0 0 0
24/09/2014
1.74
 5,000 1.73 1.74 1.74 4,400 0 0.1
23/09/2014
1.73
 0 1.73 1.73 1.73 0 0 0
22/09/2014
1.73
 1,350 1.82 1.82 1.73 0 0 0
19/09/2014
1.82
 110 1.72 1.83 1.82 100 0 0.0
18/09/2014
1.72
 11,360 1.79 1.85 1.72 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |