CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

36.50
-0.05
(-0.14%)
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
(2025-11-18) 		0.94 2.64% 1,570,300 -300,500 -11.2
35.05
36.92
36.50
2 tháng
(2025-10-20) 		1.45 4.14% 2,093,700 -460,200 -17.2
34.21
36.92
36.50
3 tháng
(2025-09-19) 		0.94 2.64% 2,455,100 -437,500 -16.3
34.21
36.92
36.50
6 tháng
(2025-06-23) 		9.35 34.38% 5,132,800 -745,500 -29.0
26.92
39.25
36.50
12 tháng
(2024-12-23) 		11.43 45.47% 12,674,900 -1,321,413 -45.2
24.30
39.25
36.50
24 tháng
(2023-12-29) 		15.83 76.44% 19,790,100 -1,982,950 -77.2
18.55
39.25
36.50
36 tháng
(2023-01-03) 		20.31 125.11% 24,047,000 -969,450 -29.0
15.95
39.25
36.50
60 tháng
(2021-01-13) 		27.66 310.93% 26,788,000 -142,526 20.9
8.21
39.25
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2012
0.87
 10,420 0.86 0.88 0.86 0 0 0
26/09/2012
0.86
 5,510 0.86 0.86 0.86 0 0 0
25/09/2012
0.86
 8,400 0.86 0.86 0.86 0 0 0
24/09/2012
0.86
 8,000 0.86 0.86 0.86 0 0 0
21/09/2012
0.86
 15,200 0.86 0.86 0.84 0 0 0
20/09/2012
0.86
 23,830 0.87 0.87 0.85 0 100 -0.0
19/09/2012
0.87
 16,950 0.86 0.88 0.86 0 0 0
18/09/2012
0.86
 15,160 0.87 0.88 0.86 0 0 0
17/09/2012
0.87
 490 0.87 0.89 0.87 0 0 0
14/09/2012
0.87
 4,660 0.86 0.87 0.86 0 0 0
13/09/2012
0.86
 1,030 0.86 0.86 0.84 0 0 0
12/09/2012
0.86
 1,010 0.85 0.86 0.84 0 0 0
11/09/2012
0.85
 5,010 0.84 0.87 0.85 0 0 0
10/09/2012
0.84
 10,400 0.86 0.86 0.84 0 0 0
07/09/2012
0.86
 4,580 0.86 0.86 0.86 0 0 0
06/09/2012
0.86
 9,010 0.86 0.86 0.85 0 0 0
05/09/2012
0.86
 22,630 0.86 0.86 0.82 0 10,000 -0.1
04/09/2012
0.86
 16,640 0.86 0.88 0.86 0 0 0
31/08/2012
0.86
 13,410 0.87 0.87 0.86 0 0 0
30/08/2012
0.87
 4,920 0.87 0.87 0.86 0 0 0
29/08/2012
0.87
 10,010 0.84 0.87 0.86 0 0 0
28/08/2012
0.84
 330 0.83 0.84 0.83 0 0 0
27/08/2012
0.83
 41,300 0.85 0.85 0.82 0 0 0
24/08/2012
0.85
 15,310 0.82 0.86 0.79 0 0 0
23/08/2012
0.82
 13,430 0.86 0.86 0.82 0 0 0
22/08/2012
0.86
 13,640 0.85 0.87 0.82 0 0 0
21/08/2012
0.85
 31,380 0.87 0.87 0.83 100 0 0.0
20/08/2012
0.87
 9,250 0.88 0.88 0.87 0 0 0
17/08/2012
0.88
 8,470 0.86 0.88 0.86 0 1,500 -0.0
16/08/2012
0.86
 19,270 0.86 0.86 0.86 0 0 0
15/08/2012
0.86
 41,990 0.87 0.88 0.86 0 0 0
14/08/2012
0.87
 5,810 0.87 0.89 0.87 0 0 0
13/08/2012
0.87
 60 0.88 0.89 0.87 0 0 0
10/08/2012
0.88
 6,560 0.89 0.90 0.88 0 0 0
09/08/2012
0.89
 59,280 0.88 0.91 0.88 0 100 -0.0
08/08/2012
0.88
 8,930 0.86 0.88 0.87 0 0 0
07/08/2012
0.86
 10,160 0.86 0.88 0.86 0 0 0
06/08/2012
0.86
 7,030 0.86 0.88 0.86 0 0 0
03/08/2012
0.86
 3,000 0.86 0.86 0.86 0 0 0
02/08/2012
0.86
 8,980 0.86 0.88 0.86 0 0 0
01/08/2012
0.86
 54,310 0.87 0.87 0.86 0 0 0
31/07/2012
0.87
 21,910 0.86 0.87 0.86 0 0 0
30/07/2012
0.86
 5,570 0.88 0.88 0.86 100 0 0.0
27/07/2012
0.88
 3,020 0.87 0.88 0.86 0 0 0
26/07/2012
0.87
 28,310 0.86 0.87 0.86 0 0 0
25/07/2012
0.86
 5,000 0.86 0.86 0.86 0 0 0
24/07/2012
0.86
 10,920 0.86 0.88 0.86 0 0 0
23/07/2012
0.86
 3,590 0.86 0.88 0.86 0 0 0
20/07/2012
0.86
 19,300 0.86 0.88 0.85 0 0 0
19/07/2012
0.86
 12,220 0.85 0.87 0.84 0 0 0
18/07/2012
0.85
 5,790 0.86 0.87 0.85 0 0 0
17/07/2012
0.86
 15,010 0.84 0.86 0.86 0 0 0
16/07/2012
0.84
 25,160 0.82 0.85 0.84 0 0 0
13/07/2012
0.82
 20,110 0.81 0.85 0.82 0 0 0
12/07/2012
0.81
 25,130 0.82 0.85 0.81 0 0 0
11/07/2012
0.82
 1,000 0.81 0.82 0.82 0 0 0
10/07/2012
0.81
 1,410 0.81 0.81 0.81 0 0 0
09/07/2012
0.81
 24,610 0.82 0.82 0.81 0 0 0
06/07/2012
0.82
 13,260 0.81 0.84 0.81 0 0 0
05/07/2012
0.81
 19,990 0.80 0.82 0.81 0 0 0
04/07/2012
0.80
 24,200 0.81 0.83 0.80 500 0 0.0
03/07/2012
0.81
 48,240 0.81 0.84 0.81 0 0 0
02/07/2012
0.81
 24,570 0.85 0.88 0.81 0 0 0
29/06/2012
0.85
 6,050 0.86 0.88 0.85 0 0 0
28/06/2012
0.86
 43,200 0.88 0.88 0.85 0 0 0
27/06/2012
0.88
 12,310 0.88 0.89 0.88 0 0 0
26/06/2012
0.88
 19,470 0.88 0.88 0.88 0 0 0
25/06/2012
0.88
 20,010 0.88 0.89 0.88 0 0 0
22/06/2012
0.88
 31,060 0.88 0.88 0.88 0 0 0
21/06/2012
0.88
 20,000 0.88 0.88 0.88 0 0 0
20/06/2012
0.88
 16,110 0.88 0.89 0.88 0 0 0
19/06/2012
0.88
 18,280 0.89 0.91 0.88 0 0 0
18/06/2012
0.89
 7,160 0.88 0.90 0.88 0 0 0
15/06/2012
0.88
 8,740 0.88 0.89 0.88 0 0 0
14/06/2012
0.88
 35,010 0.88 0.89 0.88 0 0 0
13/06/2012
0.88
 8,560 0.88 0.88 0.88 0 0 0
12/06/2012
0.88
 27,090 0.89 0.89 0.88 0 0 0
11/06/2012
0.89
 13,020 0.90 0.91 0.89 0 0 0
08/06/2012
0.90
 28,210 0.91 0.93 0.90 0 0 0
07/06/2012
0.91
 37,200 0.88 0.92 0.89 0 0 0
06/06/2012
0.88
 27,990 0.88 0.89 0.88 0 0 0
05/06/2012
0.88
 35,000 0.86 0.88 0.86 0 0 0
04/06/2012
0.86
 4,880 0.88 0.89 0.86 0 0 0
01/06/2012
0.88
 15,490 0.88 0.90 0.88 0 0 0
31/05/2012
0.88
 34,950 0.89 0.90 0.88 0 0 0
30/05/2012
0.89
 34,130 0.88 0.92 0.87 0 0 0
29/05/2012
0.88
 34,930 0.91 0.91 0.88 0 0 0
28/05/2012
0.91
 14,310 0.90 0.93 0.88 0 0 0
25/05/2012
0.90
 16,070 0.88 0.90 0.88 0 0 0
24/05/2012
0.88
 46,770 0.88 0.88 0.85 0 0 0
23/05/2012
0.88
 47,460 0.89 0.90 0.87 0 0 0
22/05/2012
0.89
 26,860 0.86 0.89 0.87 0 0 0
21/05/2012
0.86
 36,100 0.82 0.86 0.85 11,000 0 0.1
18/05/2012
0.82
 68,750 0.83 0.85 0.82 0 0 0
17/05/2012
0.83
 33,160 0.83 0.87 0.80 0 0 0
16/05/2012
0.83
 26,880 0.84 0.86 0.81 0 0 0
15/05/2012
0.84
 66,830 0.88 0.89 0.84 0 0 0
14/05/2012
0.88
 76,680 0.91 0.91 0.88 500 0 0.0
11/05/2012
0.91
 78,940 0.93 0.95 0.91 0 10 -0.0
10/05/2012
0.93
 127,160 0.95 0.97 0.93 0 1,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |