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)
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
25/06/2012
0.99
 20,010 0.99 1.00 0.99 0 0 0
22/06/2012
0.99
 31,060 0.99 0.99 0.99 0 0 0
21/06/2012
0.99
 20,000 0.99 0.99 0.99 0 0 0
20/06/2012
0.99
 16,110 0.99 1.00 0.99 0 0 0
19/06/2012
0.99
 18,280 1.00 1.02 0.99 0 0 0
18/06/2012
1.00
 7,160 0.98 1.01 0.98 0 0 0
15/06/2012
0.98
 8,740 0.98 1.00 0.98 0 0 0
14/06/2012
0.98
 35,010 0.99 1.00 0.98 0 0 0
13/06/2012
0.99
 8,560 0.99 0.99 0.98 0 0 0
12/06/2012
0.99
 27,090 1.00 1.00 0.99 0 0 0
11/06/2012
1.00
 13,020 1.01 1.02 1.00 0 0 0
08/06/2012
1.01
 28,210 1.02 1.04 1.01 0 0 0
07/06/2012
1.02
 37,200 0.99 1.03 1.00 0 0 0
06/06/2012
0.99
 27,990 0.98 1.00 0.99 0 0 0
05/06/2012
0.98
 35,000 0.96 0.99 0.96 0 0 0
04/06/2012
0.96
 4,880 0.98 1.00 0.96 0 0 0
01/06/2012
0.98
 15,490 0.99 1.01 0.98 0 0 0
31/05/2012
0.99
 34,950 1.00 1.01 0.98 0 0 0
30/05/2012
1.00
 34,130 0.99 1.03 0.97 0 0 0
29/05/2012
0.99
 34,930 1.02 1.02 0.98 0 0 0
28/05/2012
1.02
 14,310 1.01 1.04 0.99 0 0 0
25/05/2012
1.01
 16,070 0.98 1.01 0.98 0 0 0
24/05/2012
0.98
 46,770 0.98 0.98 0.95 0 0 0
23/05/2012
0.98
 47,460 1.00 1.01 0.97 0 0 0
22/05/2012
1.00
 26,860 0.96 1.00 0.97 0 0 0
21/05/2012
0.96
 36,100 0.92 0.96 0.95 11,000 0 0.1
18/05/2012
0.92
 68,750 0.93 0.95 0.92 0 0 0
17/05/2012
0.93
 33,160 0.93 0.97 0.90 0 0 0
16/05/2012
0.93
 26,880 0.94 0.96 0.91 0 0 0
15/05/2012
0.94
 66,830 0.98 1.00 0.94 0 0 0
14/05/2012
0.98
 76,680 1.02 1.02 0.98 500 0 0.0
11/05/2012
1.02
 78,940 1.04 1.06 1.02 0 10 -0.0
10/05/2012
1.04
 127,160 1.06 1.08 1.04 0 1,010 -0.0
09/05/2012
1.06
 76,280 1.08 1.08 1.04 300 0 0.0
08/05/2012
1.08
 171,480 1.09 1.15 1.07 0 0 0
07/05/2012
1.09
 158,510 1.04 1.09 1.07 10 0 0.0
04/05/2012
1.04
 100,260 1.08 1.11 1.04 10 0 0.0
03/05/2012
1.08
 117,790 1.09 1.14 1.06 1,000 0 0.0
02/05/2012
1.09
 374,880 1.06 1.11 1.09 0 0 0
27/04/2012
1.06
 231,760 1.02 1.06 1.05 0 0 0
26/04/2012
1.02
 3,550 0.98 1.02 1.02 0 0 0
25/04/2012
0.98
 13,100 0.94 0.98 0.98 0 0 0
24/04/2012
0.94
 127,540 0.90 0.94 0.91 0 0 0
23/04/2012
0.90
 23,990 0.88 0.91 0.88 0 0 0
20/04/2012
0.88
 23,410 0.86 0.90 0.86 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |