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
28.40
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.40
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.40
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.40
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.40
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.40
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.40
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2016
6.52
 18,140 6.61 6.72 6.34 570 500 0.0
21/10/2016
6.72
 5,270 6.65 6.78 6.65 10 0 0.0
20/10/2016
6.82
 18,720 6.82 6.83 6.72 70 1,100 -0.1
19/10/2016
6.78
 7,560 6.91 6.93 6.59 130 900 0.0
18/10/2016
6.91
 8,690 6.94 6.94 6.85 0 0 0
17/10/2016
6.95
 3,230 7.04 7.04 6.91 1,000 0 0.1
14/10/2016
6.96
 29,220 6.98 7.11 6.95 3,810 1,600 0.1
13/10/2016
6.91
 6,400 6.85 6.91 6.78 20 0 0.0
12/10/2016
6.72
 16,890 6.99 6.99 6.65 10 4,100 -0.2
11/10/2016
6.91
 27,170 6.91 6.91 6.46 550 0 0.0
10/10/2016
6.91
 9,730 6.93 7.11 6.90 1,000 0 0.1
07/10/2016
7.03
 22,310 7.08 7.11 6.91 10 0 0.0
06/10/2016
7.08
 14,560 6.95 7.08 6.95 2,810 0 0.2
05/10/2016
6.91
 4,580 7.12 7.15 6.91 30 0 0.0
04/10/2016
7.03
 14,180 6.94 7.11 6.94 310 0 0.0
03/10/2016
6.94
 10,780 6.93 7.09 6.91 10 0 0.0
30/09/2016
6.93
 12,290 7.17 7.17 6.93 710 0 0.0
29/09/2016
7.04
 38,510 7.04 7.42 7.04 3,680 1,010 0.1
28/09/2016
7.20
 51,000 6.78 7.23 6.78 8,640 2,000 0.4
27/09/2016
6.78
 33,640 6.44 6.89 6.44 1,600 4,000 -0.1
26/09/2016
6.44
 28,120 6.29 6.46 6.29 3,080 0 0.2
23/09/2016
6.29
 8,210 6.31 6.35 6.19 2,350 2,000 0.0
22/09/2016
6.31
 24,570 6.16 6.34 6.16 2,850 0 0.1
21/09/2016
6.16
 15,050 6.23 6.23 6.13 230 0 0.0
20/09/2016
6.16
 10,660 6.35 6.35 6.16 210 0 0.0
19/09/2016
6.29
 21,600 6.39 6.39 6.26 2,040 0 0.1
16/09/2016
6.26
 40,970 6.06 6.33 6.06 80 0 0.0
15/09/2016
6.10
 7,120 6.06 6.17 6.06 3,020 0 0.1
14/09/2016
6.14
 15,020 5.93 6.17 5.93 1,030 1,130 0.0
13/09/2016
5.97
 41,420 6.06 6.13 5.96 230 10 0.0
12/09/2016
6.17
 12,770 6.33 6.48 6.17 320 600 0.0
09/09/2016
6.33
 14,700 6.30 6.39 6.26 40 0 0.0
08/09/2016
6.31
 28,160 6.06 6.33 6.06 2,380 0 0.1
07/09/2016
6.06
 17,230 6.18 6.21 6.06 310 0 0.0
06/09/2016
6.14
 34,630 6.09 6.26 6.00 220 0 0.0
05/09/2016
6.05
 37,990 5.87 6.05 5.76 1,160 1,880 0.0
01/09/2016
5.74
 28,080 5.44 5.78 5.44 230 0 0.0
31/08/2016
5.63
 35,120 5.74 5.80 5.63 420 1,000 0.0
30/08/2016
5.69
 15,620 5.48 5.71 5.45 70 0 0.0
29/08/2016
5.48
 11,310 5.58 5.67 5.48 10 0 0.0
26/08/2016
5.58
 68,140 5.28 5.60 5.28 140 490 0.0
25/08/2016
5.28
 18,910 5.35 5.41 5.22 30 0 0.0
24/08/2016
5.44
 6,200 5.41 5.44 5.35 220 0 0.0
23/08/2016
5.41
 23,890 5.37 5.52 5.33 410 0 0.0
22/08/2016
5.36
 95,500 5.05 5.39 5.05 30 0 0.0
19/08/2016
5.05
 13,460 5.02 5.07 5.02 0 0 0
18/08/2016
5.02
 34,870 5.14 5.15 5.02 100 0 0.0
17/08/2016
5.14
 77,110 4.84 5.15 4.83 0 3,870 -0.2
16/08/2016
4.83
 8,970 4.84 4.85 4.83 0 0 0
15/08/2016
4.86
 13,750 4.86 4.89 4.85 0 0 0
12/08/2016
4.86
 710 4.92 4.92 4.83 570 0 0.0
11/08/2016
4.86
 16,230 4.79 4.94 4.79 20 0 0.0
10/08/2016
4.83
 23,860 4.94 4.94 4.76 2,010 8,500 -0.2
09/08/2016
4.81
 6,400 4.83 4.84 4.76 3,510 480 0.1
08/08/2016
4.83
 31,290 4.58 4.84 4.58 24,510 1,000 0.9
05/08/2016
4.62
 12,310 4.67 4.71 4.62 20 0 0.0
04/08/2016
4.81
 5,860 4.72 4.81 4.71 0 0 0
03/08/2016
4.94
 0 4.94 4.94 4.94 0 0 0
02/08/2016
4.94
 470 4.96 4.96 4.94 0 0 0
01/08/2016
4.96
 1,090 4.94 5.03 4.94 30 0 0.0
29/07/2016
4.94
 18,960 5.01 5.01 4.90 60 0 0.0
28/07/2016
4.89
 2,980 4.94 4.94 4.89 0 0 0
27/07/2016
4.94
 15,710 4.94 4.96 4.75 60 0 0.0
26/07/2016
4.75
 6,520 4.66 4.83 4.66 20 0 0.0
25/07/2016
4.76
 2,830 4.70 4.76 4.63 30 0 0.0
22/07/2016
4.73
 18,650 4.75 4.75 4.64 0 0 0
21/07/2016
4.75
 6,440 4.64 4.76 4.64 130 0 0.0
20/07/2016
4.66
 15,000 4.63 4.66 4.60 10 0 0.0
19/07/2016
4.60
 5,850 4.68 4.70 4.58 40 0 0.0
18/07/2016
4.56
 4,960 4.51 4.68 4.51 20 0 0.0
15/07/2016
4.51
 7,880 4.56 4.68 4.30 30 0 0.0
14/07/2016
4.51
 14,420 4.80 4.80 4.51 60 500 0.0
13/07/2016
4.51
 29,460 4.33 4.63 4.33 10 300 0.0
12/07/2016
4.33
 28,010 4.20 4.43 4.19 5,640 800 0.2
11/07/2016
4.50
 10,690 4.80 5.02 4.50 850 500 0.0
08/07/2016
4.83
 9,190 4.93 4.93 4.76 1,680 400 0.0
07/07/2016
5.01
 14,280 5.09 5.09 4.96 1,110 0 0.0
06/07/2016
5.02
 24,920 5.19 5.19 4.96 1,000 400 0.0
05/07/2016
5.02
 45,780 5.02 5.05 4.96 4,000 7,960 -0.2
04/07/2016
4.72
 14,200 4.50 4.72 4.50 110 500 0.0
01/07/2016
4.42
 8,170 4.38 4.54 4.38 60 0 0.0
30/06/2016
4.38
 7,150 4.30 4.43 4.30 0 0 0
29/06/2016
4.30
 19,540 4.11 4.33 4.11 1,650 0 0.1
28/06/2016
4.06
 4,010 4.15 4.15 4.04 10 0 0.0
27/06/2016
4.15
 12,220 4.03 4.16 3.94 30 0 0.0
24/06/2016
4.04
 30,420 4.03 4.11 4.00 0 0 0
23/06/2016
4.02
 9,910 3.93 4.10 3.93 0 0 0
22/06/2016
3.91
 34,510 3.87 3.91 3.85 0 0 0
21/06/2016
3.90
 4,060 3.91 3.91 3.87 0 0 0
20/06/2016
3.85
 28,630 3.91 3.91 3.85 0 0 0
17/06/2016
3.83
 25,340 3.66 3.94 3.66 500 0 0.0
16/06/2016
3.69
 7,850 3.66 3.70 3.66 0 0 0
15/06/2016
3.65
 9,670 3.65 3.65 3.65 0 0 0
14/06/2016
3.65
 5,160 3.61 3.70 3.60 60 0 0.0
13/06/2016
3.72
 3,510 3.63 3.72 3.63 10 0 0.0
10/06/2016
3.68
 650 3.63 3.68 3.63 120 0 0.0
09/06/2016
3.63
 7,460 3.53 3.68 3.53 10 0 0.0
08/06/2016
3.63
 5,290 3.66 3.66 3.63 2,470 0 0.1
07/06/2016
3.72
 3,410 3.65 3.72 3.64 80 0 0.0
06/06/2016
3.65
 3,260 3.63 3.73 3.63 1,120 0 0.0

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