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)
13/11/2012
0.97
 0 0.97 0.97 0.97 0 0 0
12/11/2012
0.97
 8,060 0.96 0.97 0.96 0 0 0
09/11/2012
0.96
 12,250 0.94 0.96 0.94 0 0 0
08/11/2012
0.94
 1,140 0.94 0.94 0.94 0 0 0
07/11/2012
0.94
 930 0.94 0.94 0.94 0 0 0
06/11/2012
0.94
 1,180 0.94 0.94 0.94 0 0 0
05/11/2012
0.94
 9,720 0.94 0.94 0.94 0 0 0
02/11/2012
0.94
 11,060 0.95 0.95 0.94 0 0 0
01/11/2012
0.95
 500 0.94 0.95 0.94 0 0 0
31/10/2012
0.94
 7,310 0.94 0.95 0.94 0 0 0
30/10/2012
0.94
 4,130 0.94 0.94 0.93 0 0 0
29/10/2012
0.94
 0 0.94 0.94 0.94 0 0 0
26/10/2012
0.94
 890 0.90 0.94 0.89 0 0 0
25/10/2012
0.90
 2,010 0.94 0.97 0.90 0 0 0
24/10/2012
0.94
 2,510 0.97 0.97 0.94 0 0 0
23/10/2012
0.97
 10 0.96 0.97 0.97 0 0 0
22/10/2012
0.96
 10 0.94 0.96 0.96 0 0 0
19/10/2012
0.94
 2,810 0.96 0.96 0.94 2,800 0 0.0
18/10/2012
0.96
 20 0.97 0.97 0.96 0 0 0
17/10/2012
0.97
 30 0.97 0.98 0.94 0 0 0
16/10/2012
0.97
 26,110 0.97 0.97 0.96 0 0 0
15/10/2012
0.97
 1,110 0.97 0.97 0.96 0 0 0
12/10/2012
0.97
 2,020 0.98 0.98 0.96 0 0 0
11/10/2012
0.98
 0 0.98 0.98 0.98 0 0 0
10/10/2012
0.98
 37,030 0.96 0.98 0.96 0 0 0
09/10/2012
0.96
 10,520 0.96 0.96 0.95 0 0 0
08/10/2012
0.96
 23,040 0.96 0.97 0.96 0 0 0
05/10/2012
0.96
 8,980 0.96 0.96 0.96 0 0 0
04/10/2012
0.96
 1,400 0.96 0.97 0.95 0 0 0
03/10/2012
0.96
 17,030 0.97 0.97 0.96 0 0 0
02/10/2012
0.97
 7,970 0.95 0.97 0.94 0 0 0
01/10/2012
0.95
 16,040 0.97 0.98 0.95 0 0 0
28/09/2012
0.97
 1,290 0.97 0.98 0.97 0 0 0
27/09/2012
0.97
 10,420 0.96 0.99 0.96 0 0 0
26/09/2012
0.96
 5,510 0.96 0.96 0.96 0 0 0
25/09/2012
0.96
 8,400 0.96 0.96 0.96 0 0 0
24/09/2012
0.96
 8,000 0.96 0.96 0.96 0 0 0
21/09/2012
0.96
 15,200 0.96 0.96 0.94 0 0 0
20/09/2012
0.96
 23,830 0.97 0.97 0.95 0 100 -0.0
19/09/2012
0.97
 16,950 0.96 0.98 0.96 0 0 0
18/09/2012
0.96
 15,160 0.97 0.98 0.96 0 0 0
17/09/2012
0.97
 490 0.97 1.00 0.97 0 0 0
14/09/2012
0.97
 4,660 0.96 0.97 0.96 0 0 0
13/09/2012
0.96
 1,030 0.96 0.96 0.94 0 0 0
12/09/2012
0.96
 1,010 0.95 0.96 0.94 0 0 0
11/09/2012
0.95
 5,010 0.94 0.97 0.95 0 0 0
10/09/2012
0.94
 10,400 0.96 0.96 0.94 0 0 0
07/09/2012
0.96
 4,580 0.96 0.96 0.96 0 0 0
06/09/2012
0.96
 9,010 0.96 0.96 0.95 0 0 0
05/09/2012
0.96
 22,630 0.96 0.96 0.92 0 10,000 -0.1
04/09/2012
0.96
 16,640 0.96 0.98 0.96 0 0 0
31/08/2012
0.96
 13,410 0.97 0.97 0.96 0 0 0
30/08/2012
0.97
 4,920 0.97 0.97 0.96 0 0 0
29/08/2012
0.97
 10,010 0.94 0.97 0.96 0 0 0
28/08/2012
0.94
 330 0.93 0.94 0.93 0 0 0
27/08/2012
0.93
 41,300 0.95 0.95 0.92 0 0 0
24/08/2012
0.95
 15,310 0.92 0.96 0.89 0 0 0
23/08/2012
0.92
 13,430 0.96 0.96 0.92 0 0 0
22/08/2012
0.96
 13,640 0.95 0.97 0.92 0 0 0
21/08/2012
0.95
 31,380 0.97 0.97 0.93 100 0 0.0
20/08/2012
0.97
 9,250 0.98 0.98 0.97 0 0 0
17/08/2012
0.98
 8,470 0.96 0.98 0.96 0 1,500 -0.0
16/08/2012
0.96
 19,270 0.96 0.96 0.96 0 0 0
15/08/2012
0.96
 41,990 0.97 0.99 0.96 0 0 0
14/08/2012
0.97
 5,810 0.97 1.00 0.97 0 0 0
13/08/2012
0.97
 60 0.98 1.00 0.97 0 0 0
10/08/2012
0.98
 6,560 1.00 1.01 0.98 0 0 0
09/08/2012
1.00
 59,280 0.98 1.02 0.98 0 100 -0.0
08/08/2012
0.98
 8,930 0.96 0.98 0.97 0 0 0
07/08/2012
0.96
 10,160 0.96 0.98 0.96 0 0 0
06/08/2012
0.96
 7,030 0.96 0.98 0.96 0 0 0
03/08/2012
0.96
 3,000 0.96 0.96 0.96 0 0 0
02/08/2012
0.96
 8,980 0.96 0.98 0.96 0 0 0
01/08/2012
0.96
 54,310 0.97 0.97 0.96 0 0 0
31/07/2012
0.97
 21,910 0.96 0.97 0.96 0 0 0
30/07/2012
0.96
 5,570 0.98 0.98 0.96 100 0 0.0
27/07/2012
0.98
 3,020 0.97 0.98 0.96 0 0 0
26/07/2012
0.97
 28,310 0.96 0.97 0.96 0 0 0
25/07/2012
0.96
 5,000 0.96 0.96 0.96 0 0 0
24/07/2012
0.96
 10,920 0.96 0.98 0.96 0 0 0
23/07/2012
0.96
 3,590 0.96 0.98 0.96 0 0 0
20/07/2012
0.96
 19,300 0.96 0.98 0.95 0 0 0
19/07/2012
0.96
 12,220 0.95 0.97 0.94 0 0 0
18/07/2012
0.95
 5,790 0.96 0.97 0.95 0 0 0
17/07/2012
0.96
 15,010 0.94 0.96 0.96 0 0 0
16/07/2012
0.94
 25,160 0.92 0.95 0.94 0 0 0
13/07/2012
0.92
 20,110 0.91 0.95 0.92 0 0 0
12/07/2012
0.91
 25,130 0.92 0.95 0.91 0 0 0
11/07/2012
0.92
 1,000 0.91 0.92 0.92 0 0 0
10/07/2012
0.91
 1,410 0.91 0.91 0.91 0 0 0
09/07/2012
0.91
 24,610 0.92 0.92 0.91 0 0 0
06/07/2012
0.92
 13,260 0.91 0.94 0.91 0 0 0
05/07/2012
0.91
 19,990 0.90 0.92 0.91 0 0 0
04/07/2012
0.90
 24,200 0.91 0.93 0.90 500 0 0.0
03/07/2012
0.91
 48,240 0.91 0.94 0.91 0 0 0
02/07/2012
0.91
 24,570 0.95 0.98 0.91 0 0 0
29/06/2012
0.95
 6,050 0.96 0.98 0.95 0 0 0
28/06/2012
0.96
 43,200 0.99 0.99 0.95 0 0 0
27/06/2012
0.99
 12,310 0.98 1.00 0.98 0 0 0
26/06/2012
0.98
 19,470 0.99 0.99 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |