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

36.55
0.25
(0.69%)
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
(2025-11-17) 		0.32 0.88% 1,686,400 -384,700 -14.4
35.05
36.92
36.55
2 tháng
(2025-10-20) 		1.20 3.43% 2,064,800 -460,400 -17.2
34.21
36.92
36.55
3 tháng
(2025-09-18) 		0.78 2.21% 2,441,000 -436,300 -16.3
34.21
36.92
36.55
6 tháng
(2025-06-20) 		8.96 32.78% 5,116,900 -744,500 -28.9
26.92
39.25
36.55
12 tháng
(2024-12-23) 		11.18 44.48% 12,646,000 -1,321,613 -45.2
24.30
39.25
36.55
24 tháng
(2023-12-28) 		15.41 73.79% 19,776,400 -1,977,150 -77.0
18.55
39.25
36.55
36 tháng
(2023-01-03) 		20.06 123.57% 24,018,100 -969,650 -29.0
15.95
39.25
36.55
60 tháng
(2021-01-12) 		27.50 312.50% 26,773,700 -144,726 20.8
8.21
39.25
36.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2011
0.56
 3,350 0.57 0.57 0.55 0 0 0
06/12/2011
0.57
 40,810 0.57 0.57 0.55 0 0 0
05/12/2011
0.57
 11,180 0.56 0.57 0.56 0 0 0
02/12/2011
0.56
 9,210 0.54 0.56 0.54 0 0 0
01/12/2011
0.54
 10,790 0.54 0.54 0.54 0 0 0
30/11/2011
0.54
 10,840 0.55 0.55 0.53 0 0 0
29/11/2011
0.55
 500 0.56 0.56 0.55 0 0 0
28/11/2011
0.56
 5,800 0.54 0.56 0.54 0 0 0
25/11/2011
0.54
 4,620 0.54 0.54 0.53 0 0 0
24/11/2011
0.54
 2,130 0.55 0.55 0.53 0 0 0
23/11/2011
0.55
 4,510 0.54 0.55 0.55 0 0 0
22/11/2011
0.54
 9,950 0.53 0.54 0.53 0 0 0
21/11/2011
0.53
 6,060 0.54 0.54 0.53 0 0 0
18/11/2011
0.54
 14,510 0.56 0.56 0.53 0 0 0
17/11/2011
0.56
 5,210 0.56 0.57 0.55 0 0 0
16/11/2011
0.56
 17,470 0.53 0.56 0.54 0 0 0
15/11/2011
0.53
 37,430 0.51 0.53 0.52 0 4,000 -0.0
14/11/2011
0.51
 26,600 0.53 0.53 0.51 0 5,000 -0.0
11/11/2011
0.53
 16,880 0.55 0.55 0.53 0 4,420 -0.0
10/11/2011
0.55
 8,300 0.55 0.55 0.54 0 0 0
09/11/2011
0.55
 6,120 0.57 0.57 0.55 0 0 0
08/11/2011
0.57
 2,650 0.57 0.57 0.55 0 0 0
07/11/2011
0.57
 9,490 0.57 0.57 0.56 500 0 0.0
04/11/2011
0.57
 5,670 0.57 0.57 0.56 0 0 0
03/11/2011
0.57
 8,660 0.57 0.57 0.56 0 0 0
02/11/2011
0.57
 16,810 0.58 0.58 0.57 0 0 0
01/11/2011
0.58
 3,690 0.59 0.59 0.57 0 0 0
31/10/2011
0.59
 23,250 0.58 0.61 0.58 0 0 0
28/10/2011
0.58
 27,470 0.57 0.59 0.57 0 0 0
27/10/2011
0.57
 26,520 0.57 0.57 0.56 0 0 0
26/10/2011
0.57
 15,800 0.56 0.57 0.56 0 0 0
25/10/2011
0.56
 10,440 0.57 0.57 0.56 0 0 0
24/10/2011
0.57
 16,100 0.57 0.57 0.56 0 0 0
21/10/2011
0.57
 21,630 0.56 0.57 0.56 0 0 0
20/10/2011
0.56
 6,650 0.55 0.56 0.55 0 0 0
19/10/2011
0.55
 9,870 0.56 0.56 0.55 0 0 0
18/10/2011
0.56
 10,240 0.57 0.57 0.55 0 0 0
17/10/2011
0.57
 3,980 0.56 0.57 0.56 0 0 0
14/10/2011
0.56
 5,920 0.55 0.57 0.55 0 0 0
13/10/2011
0.55
 2,630 0.54 0.56 0.54 0 0 0
12/10/2011
0.54
 32,720 0.57 0.57 0.54 0 0 0
11/10/2011
0.57
 13,700 0.56 0.57 0.56 0 0 0
10/10/2011
0.56
 14,990 0.58 0.58 0.56 0 0 0
07/10/2011
0.58
 10,420 0.58 0.59 0.57 0 0 0
06/10/2011
0.58
 12,430 0.57 0.58 0.57 0 0 0
05/10/2011
0.57
 9,550 0.57 0.58 0.57 0 0 0
04/10/2011
0.57
 8,620 0.57 0.57 0.55 0 0 0
03/10/2011
0.57
 14,770 0.58 0.58 0.56 0 0 0
30/09/2011
0.58
 30,320 0.60 0.60 0.57 0 0 0
29/09/2011
0.60
 27,130 0.61 0.61 0.58 0 0 0
28/09/2011
0.61
 37,570 0.60 0.61 0.60 0 0 0
27/09/2011
0.60
 17,690 0.59 0.61 0.58 0 0 0
26/09/2011
0.59
 46,190 0.59 0.60 0.59 0 0 0
23/09/2011
0.59
 27,980 0.61 0.61 0.58 0 0 0
22/09/2011
0.61
 22,260 0.60 0.61 0.59 0 0 0
21/09/2011
0.60
 3,970 0.59 0.61 0.59 0 0 0
20/09/2011
0.59
 20,570 0.61 0.62 0.59 0 0 0
19/09/2011
0.61
 45,000 0.61 0.62 0.60 0 0 0
16/09/2011
0.61
 97,970 0.63 0.64 0.61 0 0 0
15/09/2011
0.63
 97,770 0.66 0.66 0.63 0 0 0
14/09/2011
0.66
 77,540 0.67 0.70 0.66 0 0 0
13/09/2011
0.67
 122,310 0.64 0.67 0.66 0 0 0
12/09/2011
0.64
 98,950 0.61 0.64 0.64 0 0 0
09/09/2011
0.61
 134,550 0.59 0.61 0.58 0 0 0
08/09/2011
0.59
 87,480 0.58 0.61 0.59 0 0 0
07/09/2011
0.58
 13,720 0.56 0.58 0.57 0 0 0
06/09/2011
0.56
 24,260 0.58 0.58 0.56 0 0 0
05/09/2011
0.58
 28,710 0.58 0.59 0.57 0 0 0
01/09/2011
0.58
 60,340 0.57 0.58 0.57 0 0 0
31/08/2011
0.57
 29,840 0.57 0.57 0.56 0 0 0
30/08/2011
0.57
 7,420 0.57 0.59 0.57 0 0 0
29/08/2011
0.57
 21,210 0.56 0.57 0.56 0 0 0
26/08/2011
0.56
 22,590 0.57 0.57 0.55 0 0 0
25/08/2011
0.57
 26,430 0.56 0.57 0.55 0 0 0
24/08/2011
0.56
 17,120 0.56 0.57 0.56 0 0 0
23/08/2011
0.56
 13,500 0.57 0.57 0.55 0 0 0
22/08/2011
0.57
 21,540 0.55 0.57 0.55 0 0 0
19/08/2011
0.55
 17,750 0.57 0.57 0.54 0 0 0
18/08/2011
0.57
 21,760 0.55 0.57 0.55 0 0 0
17/08/2011
0.55
 7,500 0.53 0.55 0.53 0 0 0
16/08/2011
0.53
 4,100 0.52 0.53 0.53 0 0 0
15/08/2011
0.52
 24,690 0.52 0.53 0.52 0 0 0
12/08/2011
0.52
 26,080 0.52 0.53 0.51 0 0 0
11/08/2011
0.52
 8,070 0.52 0.53 0.50 0 0 0
10/08/2011
0.52
 6,290 0.51 0.53 0.51 0 0 0
09/08/2011
0.51
 17,630 0.53 0.53 0.51 0 0 0
08/08/2011
0.53
 5,000 0.53 0.54 0.53 0 0 0
05/08/2011
0.53
 710 0.54 0.54 0.53 0 0 0
04/08/2011
0.54
 12,210 0.52 0.54 0.53 0 0 0
03/08/2011
0.52
 14,350 0.53 0.53 0.52 2,000 0 0.0
02/08/2011
0.53
 7,600 0.55 0.55 0.53 0 0 0
01/08/2011
0.55
 6,940 0.54 0.56 0.53 0 0 0
29/07/2011
0.54
 20,810 0.54 0.55 0.53 0 0 0
28/07/2011
0.54
 3,530 0.54 0.55 0.54 0 0 0
27/07/2011
0.54
 5,630 0.53 0.54 0.53 0 0 0
26/07/2011
0.53
 13,000 0.55 0.56 0.53 0 0 0
25/07/2011
0.55
 1,430 0.55 0.55 0.54 0 0 0
22/07/2011
0.55
 9,840 0.55 0.56 0.53 0 0 0
21/07/2011
0.55
 6,140 0.56 0.56 0.54 0 0 0
20/07/2011
0.56
 14,130 0.56 0.56 0.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |