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

28
0.10
(0.36%)
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
(2026-08-19) 		0.60 2.20% 376,000 72,100 2.0
27
36.40
28
2 tháng
(2026-07-20) 		-0.30 -1.06% 780,400 169,300 4.7
27
36.40
28
3 tháng
(2026-06-22) 		-0.35 -1.24% 976,000 242,500 6.8
27
36.40
28
6 tháng
(2026-03-23) 		-1.37 -4.69% 2,007,800 505,100 14.4
27
36.40
28
12 tháng
(2025-09-23) 		-5.87 -17.39% 6,506,000 335,200 7.7
26.82
36.40
28
24 tháng
(2024-09-30) 		3.49 14.31% 18,451,100 83,091 -5.6
23.16
37.67
28
36 tháng
(2023-10-04) 		7.90 39.51% 25,464,600 -752,509 -44.1
11.31
37.67
28
60 tháng
(2021-10-14) 		16 134.39% 30,950,700 915,415 44.8
10.83
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
5.93
 260 5.93 6.00 5.93 260 200 0.0
15/11/2016
5.93
 6,940 5.93 5.93 5.75 10 70 0.0
14/11/2016
5.93
 8,200 5.76 5.93 5.74 40 4,800 -0.2
11/11/2016
5.76
 35,600 6.12 6.13 5.76 40 30,700 -1.4
10/11/2016
6.12
 4,170 6.06 6.26 6.00 100 0 0.0
09/11/2016
6.06
 16,960 6.13 6.18 5.82 6,850 100 0.3
08/11/2016
6.13
 11,330 6.06 6.19 6.06 30 0 0.0
07/11/2016
6.06
 11,940 5.90 6.17 5.91 2,670 0 0.1
04/11/2016
5.90
 2,230 5.80 5.93 5.78 20 0 0.0
03/11/2016
5.80
 12,750 5.93 6.00 5.70 540 150 0.0
02/11/2016
5.93
 36,510 5.74 5.96 5.74 5,740 0 0.3
01/11/2016
5.74
 31,390 5.96 5.96 5.58 1,250 0 0.1
31/10/2016
5.96
 19,270 6.08 6.08 5.87 20 2,000 -0.1
28/10/2016
6.08
 6,070 6.00 6.09 6.00 0 340 0.0
27/10/2016
6.00
 10,000 5.87 6.26 5.97 0 1,730 -0.1
26/10/2016
5.87
 51,180 6.06 6.06 5.66 10 140 0.0
25/10/2016
6.06
 26,920 6.52 6.52 6.06 20 4,280 -0.2
24/10/2016
6.52
 18,140 6.72 6.72 6.34 570 500 0.0
21/10/2016
6.72
 5,270 6.82 6.82 6.65 10 0 0.0
20/10/2016
6.82
 18,720 6.78 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 6.95 6.95 6.85 0 0 0
17/10/2016
6.95
 3,230 6.96 7.04 6.91 1,000 0 0.1
14/10/2016
6.96
 29,220 6.91 7.11 6.95 3,810 1,600 0.1
13/10/2016
6.91
 6,400 6.72 6.91 6.78 20 0 0.0
12/10/2016
6.72
 16,890 6.91 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 7.03 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 6.91 7.08 6.95 2,810 0 0.2
05/10/2016
6.91
 4,580 7.03 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 7.04 7.17 6.93 710 0 0.0
29/09/2016
7.04
 38,510 7.20 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 6.16 6.23 6.13 230 0 0.0
20/09/2016
6.16
 10,660 6.29 6.35 6.16 210 0 0.0
19/09/2016
6.29
 21,600 6.26 6.39 6.26 2,040 0 0.1
16/09/2016
6.26
 40,970 6.10 6.33 6.06 80 0 0.0
15/09/2016
6.10
 7,120 6.14 6.17 6.06 3,020 0 0.1
14/09/2016
6.14
 15,020 5.97 6.17 5.93 1,030 1,130 0.0
13/09/2016
5.97
 41,420 6.17 6.17 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 6.31 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 6.14 6.21 6.06 310 0 0.0
06/09/2016
6.14
 34,630 6.05 6.26 6.00 220 0 0.0
05/09/2016
6.05
 37,990 5.74 6.05 5.76 1,160 1,880 0.0
01/09/2016
5.74
 28,080 5.63 5.78 5.44 230 0 0.0
31/08/2016
5.63
 35,120 5.69 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 5.44 5.44 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 5.36 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 4.83 5.15 4.83 0 3,870 -0.2
16/08/2016
4.83
 8,970 4.86 4.86 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 4.86 4.92 4.83 570 0 0.0
11/08/2016
4.86
 16,230 4.83 4.94 4.79 20 0 0.0
10/08/2016
4.83
 23,860 4.81 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 4.62 4.84 4.58 24,510 1,000 0.9
05/08/2016
4.62
 12,310 4.81 4.81 4.62 20 0 0.0
04/08/2016
4.81
 5,860 4.94 4.94 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 4.89 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 4.75 4.96 4.75 60 0 0.0
26/07/2016
4.75
 6,520 4.76 4.83 4.66 20 0 0.0
25/07/2016
4.76
 2,830 4.73 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 4.66 4.76 4.64 130 0 0.0
20/07/2016
4.66
 15,000 4.60 4.66 4.60 10 0 0.0
19/07/2016
4.60
 5,850 4.56 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 4.51 4.68 4.30 30 0 0.0
14/07/2016
4.51
 14,420 4.51 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 4.50 4.50 4.19 5,640 800 0.2
11/07/2016
4.50
 10,690 4.83 5.02 4.50 850 500 0.0
08/07/2016
4.83
 9,190 5.01 5.01 4.76 1,680 400 0.0
07/07/2016
5.01
 14,280 5.02 5.09 4.96 1,110 0 0.0
06/07/2016
5.02
 24,920 5.02 5.19 4.96 1,000 400 0.0
05/07/2016
5.02
 45,780 4.72 5.05 4.96 4,000 7,960 -0.2
04/07/2016
4.72
 14,200 4.42 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 4.06 4.33 4.11 1,650 0 0.1

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