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)
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
17/09/2014
1.79
 10 1.85 1.85 1.79 10 0 0.0
16/09/2014
1.85
 8,560 1.85 1.85 1.83 8,510 0 0.1
15/09/2014
1.85
 1,900 1.83 1.85 1.83 1,700 0 0.0
12/09/2014
1.83
 600 1.81 1.83 1.81 300 0 0.0
11/09/2014
1.81
 0 1.81 1.81 1.81 0 0 0
10/09/2014
1.81
 400 1.81 1.81 1.81 400 0 0.0
09/09/2014
1.81
 3,100 1.82 1.82 1.81 2,000 0 0.0
08/09/2014
1.82
 6,090 1.82 1.82 1.82 5,090 0 0.1
05/09/2014
1.82
 11,510 1.85 1.85 1.82 10,000 0 0.1
04/09/2014
1.85
 710 1.83 1.85 1.83 700 0 0.0
03/09/2014
1.83
 9,510 1.83 1.83 1.82 4,500 0 0.1
29/08/2014
1.83
 8,060 1.82 1.83 1.72 0 0 0
28/08/2014
1.82
 5,290 1.82 1.82 1.82 3,000 0 0.0
27/08/2014
1.82
 4,010 1.83 1.85 1.82 4,000 0 0.1
26/08/2014
1.83
 3,620 1.83 1.83 1.82 3,620 0 0.1
25/08/2014
1.83
 1,400 1.83 1.83 1.82 1,400 0 0.0
22/08/2014
1.83
 3,100 1.83 1.83 1.83 3,000 0 0.0
21/08/2014
1.83
 7,650 1.83 1.83 1.83 7,650 0 0.1
20/08/2014
1.83
 7,150 1.83 1.83 1.83 7,150 0 0.1
19/08/2014
1.83
 2,000 1.83 1.83 1.83 2,000 0 0.0
18/08/2014
1.83
 5,000 1.83 1.83 1.82 5,000 0 0.1
15/08/2014
1.83
 4,060 1.82 1.85 1.82 4,040 0 0.1
14/08/2014
1.82
 2,240 1.85 1.85 1.82 2,240 0 0.0
13/08/2014
1.85
 5,770 1.85 1.85 1.82 4,680 0 0.1
12/08/2014
1.85
 880 1.83 1.85 1.82 370 0 0.0
11/08/2014
1.83
 4,500 1.85 1.85 1.83 4,500 0 0.1
08/08/2014
1.85
 5,860 1.85 1.85 1.83 5,700 0 0.1
07/08/2014
1.85
 3,150 1.82 1.85 1.72 1,800 0 0.0
06/08/2014
1.82
 0 1.82 1.82 1.82 0 0 0
05/08/2014
1.82
 100 1.82 1.82 1.82 100 0 0.0
04/08/2014
1.82
 3,050 1.82 1.82 1.82 3,050 0 0.0
01/08/2014
1.82
 5,020 1.85 1.85 1.82 5,000 0 0.1
31/07/2014
1.85
 5,820 1.78 1.85 1.78 5,800 0 0.1
30/07/2014
1.78
 2,410 1.79 1.79 1.78 2,410 0 0.0
29/07/2014
1.79
 0 1.79 1.79 1.79 0 0 0
28/07/2014
1.79
 500 1.82 1.82 1.79 500 0 0.0
25/07/2014
1.82
 5,000 1.82 1.82 1.82 5,000 0 0.1
24/07/2014
1.82
 8,800 1.82 1.82 1.82 8,800 0 0.1
23/07/2014
1.82
 1,420 1.82 1.82 1.73 300 90 0.0
22/07/2014
1.82
 1,900 1.83 1.83 1.82 1,900 800 0.0
21/07/2014
1.83
 2,500 1.83 1.83 1.83 2,500 0 0.0
18/07/2014
1.83
 5,120 1.83 1.85 1.82 5,080 0 0.1
17/07/2014
1.83
 4,010 1.85 1.85 1.74 1,500 0 0.0
16/07/2014
1.85
 6,450 1.83 1.95 1.83 5,000 0 0.1
15/07/2014
1.83
 8,170 1.85 1.85 1.82 8,010 0 0.1
14/07/2014
1.85
 10 1.85 1.85 1.85 0 0 0
11/07/2014
1.85
 2,520 1.85 1.85 1.83 2,500 0 0.0
10/07/2014
1.85
 5,030 1.81 1.85 1.79 5,000 0 0.1
09/07/2014
1.81
 4,830 1.82 1.83 1.72 4,790 0 0.1
08/07/2014
1.82
 810 1.82 1.82 1.78 0 0 0
07/07/2014
1.82
 1,010 1.79 1.82 1.78 0 0 0
04/07/2014
1.79
 0 1.79 1.79 1.79 0 0 0
03/07/2014
1.79
 30 1.78 1.79 1.72 0 0 0
02/07/2014
1.78
 0 1.78 1.78 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |