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)
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
01/07/2014
1.78
 230 1.85 1.85 1.78 0 0 0
30/06/2014
1.85
 540 1.74 1.86 1.76 0 0 0
27/06/2014
1.74
 3,180 1.72 1.74 1.72 0 0 0
26/06/2014
1.72
 1,530 1.70 1.73 1.70 0 0 0
25/06/2014
1.70
 0 1.70 1.70 1.70 0 0 0
24/06/2014
1.70
 1,010 1.70 1.73 1.69 990 0 0.0
23/06/2014
1.70
 2,830 1.70 1.73 1.69 1,010 0 0.0
20/06/2014
1.70
 3,870 1.70 1.72 1.69 850 0 0.0
19/06/2014
1.70
 4,550 1.68 1.70 1.68 0 0 0
18/06/2014
1.68
 3,120 1.68 1.68 1.68 0 0 0
17/06/2014
1.68
 2,970 1.66 1.70 1.66 2,950 0 0.0
16/06/2014
1.66
 4,110 1.70 1.78 1.66 3,000 0 0.0
13/06/2014
1.70
 1,020 1.66 1.70 1.66 1,000 0 0.0
12/06/2014
1.66
 4,960 1.65 1.72 1.65 840 120 0.0
11/06/2014
1.65
 500 1.65 1.65 1.65 0 0 0
10/06/2014
1.65
 0 1.65 1.65 1.65 0 0 0
09/06/2014
1.65
 50 1.62 1.65 1.62 0 0 0
06/06/2014
1.62
 910 1.64 1.65 1.62 900 10 0.0
05/06/2014
1.64
 210 1.65 1.65 1.58 0 0 0
04/06/2014
1.65
 14,600 1.64 1.65 1.57 0 20 -0.0
03/06/2014
1.64
 100 1.65 1.65 1.64 0 0 0
02/06/2014
1.65
 200 1.65 1.66 1.65 0 50 -0.0
30/05/2014
1.65
 10 1.64 1.65 1.65 0 0 0
29/05/2014
1.64
 10 1.64 1.64 1.64 0 0 0
28/05/2014
1.64
 4,820 1.61 1.65 1.64 3,250 0 0.0
27/05/2014
1.61
 3,200 1.60 1.61 1.61 0 0 0
26/05/2014
1.60
 1,020 1.60 1.60 1.60 0 0 0
23/05/2014
1.60
 1,650 1.64 1.64 1.58 0 0 0
22/05/2014
1.64
 5,160 1.65 1.68 1.64 200 0 0.0
21/05/2014
1.65
 6,000 1.72 1.72 1.65 100 0 0.0
20/05/2014
1.72
 10 1.68 1.72 1.72 0 0 0
19/05/2014
1.68
 3,100 1.72 1.72 1.68 0 0 0
16/05/2014
1.72
 2,010 1.72 1.72 1.66 0 0 0
15/05/2014
1.72
 420 1.69 1.72 1.60 0 0 0
14/05/2014
1.69
 670 1.61 1.69 1.69 0 0 0
13/05/2014
1.61
 10,500 1.70 1.70 1.61 0 0 0
12/05/2014
1.70
 16,150 1.70 1.70 1.62 200 0 0.0
09/05/2014
1.70
 2,140 1.61 1.70 1.65 0 0 0
08/05/2014
1.61
 5,130 1.72 1.77 1.61 0 0 0
07/05/2014
1.72
 6,020 1.82 1.85 1.72 0 0 0
06/05/2014
1.82
 7,030 1.82 1.93 1.72 0 0 0
05/05/2014
1.82
 8,170 1.82 1.82 1.72 0 0 0
29/04/2014
1.82
 1,870 1.82 1.82 1.73 0 1,550 -0.0
28/04/2014
1.82
 5,100 1.85 1.85 1.73 500 1,250 -0.0
25/04/2014
1.85
 10 1.78 1.85 1.85 0 0 0
24/04/2014
1.78
 4,360 1.83 1.87 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |