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)
22/11/2011
0.61
 9,950 0.60 0.61 0.59 0 0 0
21/11/2011
0.60
 6,060 0.61 0.61 0.60 0 0 0
18/11/2011
0.61
 14,510 0.63 0.63 0.60 0 0 0
17/11/2011
0.63
 5,210 0.63 0.63 0.62 0 0 0
16/11/2011
0.63
 17,470 0.60 0.63 0.61 0 0 0
15/11/2011
0.60
 37,430 0.57 0.60 0.58 0 4,000 -0.0
14/11/2011
0.57
 26,600 0.60 0.60 0.57 0 5,000 -0.0
11/11/2011
0.60
 16,880 0.62 0.62 0.60 0 4,420 -0.0
10/11/2011
0.62
 8,300 0.62 0.62 0.61 0 0 0
09/11/2011
0.62
 6,120 0.63 0.63 0.62 0 0 0
08/11/2011
0.63
 2,650 0.63 0.63 0.62 0 0 0
07/11/2011
0.63
 9,490 0.64 0.64 0.63 500 0 0.0
04/11/2011
0.64
 5,670 0.64 0.64 0.63 0 0 0
03/11/2011
0.64
 8,660 0.63 0.64 0.63 0 0 0
02/11/2011
0.63
 16,810 0.65 0.65 0.63 0 0 0
01/11/2011
0.65
 3,690 0.66 0.66 0.63 0 0 0
31/10/2011
0.66
 23,250 0.65 0.68 0.65 0 0 0
28/10/2011
0.65
 27,470 0.63 0.66 0.63 0 0 0
27/10/2011
0.63
 26,520 0.63 0.64 0.63 0 0 0
26/10/2011
0.63
 15,800 0.63 0.63 0.63 0 0 0
25/10/2011
0.63
 10,440 0.63 0.63 0.63 0 0 0
24/10/2011
0.63
 16,100 0.63 0.64 0.63 0 0 0
21/10/2011
0.63
 21,630 0.63 0.64 0.63 0 0 0
20/10/2011
0.63
 6,650 0.62 0.63 0.62 0 0 0
19/10/2011
0.62
 9,870 0.63 0.63 0.62 0 0 0
18/10/2011
0.63
 10,240 0.63 0.63 0.62 0 0 0
17/10/2011
0.63
 3,980 0.63 0.63 0.63 0 0 0
14/10/2011
0.63
 5,920 0.62 0.64 0.62 0 0 0
13/10/2011
0.62
 2,630 0.61 0.63 0.61 0 0 0
12/10/2011
0.61
 32,720 0.63 0.63 0.61 0 0 0
11/10/2011
0.63
 13,700 0.63 0.64 0.63 0 0 0
10/10/2011
0.63
 14,990 0.65 0.65 0.63 0 0 0
07/10/2011
0.65
 10,420 0.65 0.66 0.64 0 0 0
06/10/2011
0.65
 12,430 0.63 0.65 0.63 0 0 0
05/10/2011
0.63
 9,550 0.63 0.65 0.63 0 0 0
04/10/2011
0.63
 8,620 0.63 0.63 0.62 0 0 0
03/10/2011
0.63
 14,770 0.65 0.65 0.63 0 0 0
30/09/2011
0.65
 30,320 0.67 0.67 0.64 0 0 0
29/09/2011
0.67
 27,130 0.68 0.68 0.65 0 0 0
28/09/2011
0.68
 37,570 0.67 0.69 0.67 0 0 0
27/09/2011
0.67
 17,690 0.66 0.68 0.65 0 0 0
26/09/2011
0.66
 46,190 0.66 0.67 0.66 0 0 0
23/09/2011
0.66
 27,980 0.68 0.68 0.65 0 0 0
22/09/2011
0.68
 22,260 0.67 0.68 0.66 0 0 0
21/09/2011
0.67
 3,970 0.66 0.68 0.66 0 0 0
20/09/2011
0.66
 20,570 0.68 0.70 0.66 0 0 0
19/09/2011
0.68
 45,000 0.68 0.70 0.67 0 0 0
16/09/2011
0.68
 97,970 0.71 0.71 0.68 0 0 0
15/09/2011
0.71
 97,770 0.74 0.74 0.71 0 0 0
14/09/2011
0.74
 77,540 0.75 0.79 0.74 0 0 0
13/09/2011
0.75
 122,310 0.71 0.75 0.74 0 0 0
12/09/2011
0.71
 98,950 0.69 0.71 0.71 0 0 0
09/09/2011
0.69
 134,550 0.66 0.69 0.65 0 0 0
08/09/2011
0.66
 87,480 0.65 0.68 0.66 0 0 0
07/09/2011
0.65
 13,720 0.63 0.65 0.63 0 0 0
06/09/2011
0.63
 24,260 0.65 0.65 0.63 0 0 0
05/09/2011
0.65
 28,710 0.65 0.66 0.64 0 0 0
01/09/2011
0.65
 60,340 0.64 0.65 0.64 0 0 0
31/08/2011
0.64
 29,840 0.64 0.64 0.63 0 0 0
30/08/2011
0.64
 7,420 0.64 0.66 0.64 0 0 0
29/08/2011
0.64
 21,210 0.63 0.64 0.63 0 0 0
26/08/2011
0.63
 22,590 0.63 0.63 0.62 0 0 0
25/08/2011
0.63
 26,430 0.63 0.63 0.62 0 0 0
24/08/2011
0.63
 17,120 0.63 0.63 0.63 0 0 0
23/08/2011
0.63
 13,500 0.63 0.63 0.62 0 0 0
22/08/2011
0.63
 21,540 0.62 0.64 0.62 0 0 0
19/08/2011
0.62
 17,750 0.63 0.63 0.61 0 0 0
18/08/2011
0.63
 21,760 0.62 0.63 0.62 0 0 0
17/08/2011
0.62
 7,500 0.59 0.62 0.59 0 0 0
16/08/2011
0.59
 4,100 0.58 0.59 0.59 0 0 0
15/08/2011
0.58
 24,690 0.58 0.59 0.58 0 0 0
12/08/2011
0.58
 26,080 0.58 0.60 0.57 0 0 0
11/08/2011
0.58
 8,070 0.58 0.59 0.56 0 0 0
10/08/2011
0.58
 6,290 0.57 0.60 0.57 0 0 0
09/08/2011
0.57
 17,630 0.60 0.60 0.57 0 0 0
08/08/2011
0.60
 5,000 0.60 0.61 0.59 0 0 0
05/08/2011
0.60
 710 0.61 0.61 0.60 0 0 0
04/08/2011
0.61
 12,210 0.58 0.61 0.59 0 0 0
03/08/2011
0.58
 14,350 0.60 0.60 0.58 2,000 0 0.0
02/08/2011
0.60
 7,600 0.62 0.62 0.59 0 0 0
01/08/2011
0.62
 6,940 0.61 0.63 0.60 0 0 0
29/07/2011
0.61
 20,810 0.61 0.62 0.59 0 0 0
28/07/2011
0.61
 3,530 0.61 0.62 0.61 0 0 0
27/07/2011
0.61
 5,630 0.60 0.61 0.60 0 0 0
26/07/2011
0.60
 13,000 0.62 0.63 0.60 0 0 0
25/07/2011
0.62
 1,430 0.62 0.62 0.61 0 0 0
22/07/2011
0.62
 9,840 0.62 0.63 0.59 0 0 0
21/07/2011
0.62
 6,140 0.63 0.63 0.61 0 0 0
20/07/2011
0.63
 14,130 0.63 0.63 0.62 0 0 0
19/07/2011
0.63
 12,980 0.63 0.63 0.62 0 0 0
18/07/2011
0.63
 638 0.65 0.67 0.63 0 0 0
15/07/2011
0.65
 4,610 0.65 0.66 0.64 0 0 0
14/07/2011
0.65
 12,270 0.65 0.65 0.63 0 0 0
13/07/2011
0.65
 7,780 0.67 0.67 0.64 0 0 0
12/07/2011
0.67
 142,320 0.67 0.67 0.64 0 0 0
11/07/2011
0.67
 11,850 0.66 0.67 0.64 0 0 0
08/07/2011
0.66
 9,140 0.66 0.67 0.66 0 0 0
07/07/2011
0.66
 420 0.66 0.66 0.66 0 0 0
06/07/2011
0.66
 11,060 0.66 0.67 0.65 0 0 0
05/07/2011
0.66
 8,390 0.64 0.67 0.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |