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

28
-0.20
(-0.71%)
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
(2026-09-08) 		0.05 0.18% 312,100 65,946 0.6
27.70
29.40
28.20
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.20
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.20
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.20
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.20
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.20
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.20
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2012
0.83
 1,110 0.82 0.83 0.82 0 0 0
12/10/2012
0.83
 2,020 0.83 0.83 0.82 0 0 0
11/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
10/10/2012
0.84
 37,030 0.83 0.84 0.82 0 0 0
09/10/2012
0.82
 10,520 0.82 0.82 0.81 0 0 0
08/10/2012
0.82
 23,040 0.82 0.83 0.82 0 0 0
05/10/2012
0.82
 8,980 0.82 0.82 0.82 0 0 0
04/10/2012
0.82
 1,400 0.83 0.83 0.81 0 0 0
03/10/2012
0.82
 17,030 0.82 0.83 0.82 0 0 0
02/10/2012
0.83
 7,970 0.80 0.83 0.80 0 0 0
01/10/2012
0.81
 16,040 0.82 0.84 0.81 0 0 0
28/09/2012
0.83
 1,290 0.84 0.84 0.83 0 0 0
27/09/2012
0.83
 10,420 0.85 0.85 0.82 0 0 0
26/09/2012
0.82
 5,510 0.82 0.82 0.82 0 0 0
25/09/2012
0.82
 8,400 0.82 0.82 0.82 0 0 0
24/09/2012
0.82
 8,000 0.82 0.82 0.82 0 0 0
21/09/2012
0.82
 15,200 0.80 0.82 0.80 0 0 0
20/09/2012
0.82
 23,830 0.83 0.83 0.81 0 100 0.0
19/09/2012
0.83
 16,950 0.82 0.84 0.82 0 0 0
18/09/2012
0.82
 15,160 0.84 0.84 0.82 0 0 0
17/09/2012
0.83
 490 0.86 0.86 0.83 0 0 0
14/09/2012
0.83
 4,660 0.82 0.83 0.82 0 0 0
13/09/2012
0.82
 1,030 0.82 0.82 0.80 0 0 0
12/09/2012
0.82
 1,010 0.80 0.82 0.80 0 0 0
11/09/2012
0.81
 5,010 0.83 0.83 0.81 0 0 0
10/09/2012
0.80
 10,400 0.81 0.81 0.80 0 0 0
07/09/2012
0.82
 4,580 0.82 0.82 0.82 0 0 0
06/09/2012
0.82
 9,010 0.82 0.82 0.81 0 0 0
05/09/2012
0.82
 22,630 0.82 0.82 0.79 0 10,000 -0.1
04/09/2012
0.82
 16,640 0.84 0.84 0.82 0 0 0
31/08/2012
0.82
 13,410 0.82 0.83 0.82 0 0 0
30/08/2012
0.83
 4,920 0.82 0.83 0.82 0 0 0
29/08/2012
0.83
 10,010 0.82 0.83 0.82 0 0 0
28/08/2012
0.80
 330 0.80 0.80 0.80 0 0 0
27/08/2012
0.80
 41,300 0.80 0.81 0.79 0 0 0
24/08/2012
0.81
 15,310 0.76 0.82 0.76 0 0 0
23/08/2012
0.79
 13,430 0.79 0.80 0.79 0 0 0
22/08/2012
0.82
 13,640 0.80 0.83 0.79 0 0 0
21/08/2012
0.81
 31,380 0.83 0.83 0.80 100 0 0.0
20/08/2012
0.83
 9,250 0.84 0.84 0.83 0 0 0
17/08/2012
0.84
 8,470 0.82 0.84 0.82 0 1,500 0.0
16/08/2012
0.82
 19,270 0.82 0.82 0.82 0 0 0
15/08/2012
0.82
 41,990 0.83 0.85 0.82 0 0 0
14/08/2012
0.83
 5,810 0.83 0.86 0.83 0 0 0
13/08/2012
0.83
 60 0.86 0.86 0.83 0 0 0
10/08/2012
0.84
 6,560 0.84 0.87 0.84 0 0 0
09/08/2012
0.86
 59,280 0.84 0.88 0.84 0 100 0.0
08/08/2012
0.84
 8,930 0.83 0.84 0.83 0 0 0
07/08/2012
0.82
 10,160 0.82 0.84 0.82 0 0 0
06/08/2012
0.82
 7,030 0.84 0.84 0.82 0 0 0
03/08/2012
0.82
 3,000 0.82 0.82 0.82 0 0 0
02/08/2012
0.82
 8,980 0.82 0.84 0.82 0 0 0
01/08/2012
0.82
 54,310 0.82 0.83 0.82 0 0 0
31/07/2012
0.83
 21,910 0.82 0.83 0.82 0 0 0
30/07/2012
0.82
 5,570 0.84 0.84 0.82 100 0 0.0
27/07/2012
0.84
 3,020 0.84 0.84 0.82 0 0 0
26/07/2012
0.83
 28,310 0.82 0.83 0.82 0 0 0
25/07/2012
0.82
 5,000 0.82 0.82 0.82 0 0 0
24/07/2012
0.82
 10,920 0.83 0.84 0.82 0 0 0
23/07/2012
0.82
 3,590 0.82 0.84 0.82 0 0 0
20/07/2012
0.82
 19,300 0.82 0.84 0.81 0 0 0
19/07/2012
0.82
 12,220 0.80 0.83 0.80 0 0 0
18/07/2012
0.81
 5,790 0.82 0.83 0.81 0 0 0
17/07/2012
0.82
 15,010 0.82 0.82 0.82 0 0 0
16/07/2012
0.80
 25,160 0.81 0.81 0.80 0 0 0
13/07/2012
0.79
 20,110 0.80 0.81 0.79 0 0 0
12/07/2012
0.78
 25,130 0.80 0.81 0.78 0 0 0
11/07/2012
0.79
 1,000 0.79 0.79 0.79 0 0 0
10/07/2012
0.78
 1,410 0.78 0.78 0.78 0 0 0
09/07/2012
0.78
 24,610 0.79 0.79 0.78 0 0 0
06/07/2012
0.79
 13,260 0.80 0.80 0.78 0 0 0
05/07/2012
0.78
 19,990 0.79 0.79 0.78 0 0 0
04/07/2012
0.77
 24,200 0.80 0.80 0.77 500 0 0.0
03/07/2012
0.78
 48,240 0.79 0.80 0.78 0 0 0
02/07/2012
0.78
 24,570 0.84 0.84 0.78 0 0 0
29/06/2012
0.81
 6,050 0.84 0.84 0.81 0 0 0
28/06/2012
0.82
 43,200 0.85 0.85 0.81 0 0 0
27/06/2012
0.85
 12,310 0.86 0.86 0.84 0 0 0
26/06/2012
0.84
 19,470 0.84 0.84 0.84 0 0 0
25/06/2012
0.85
 20,010 0.85 0.86 0.85 0 0 0
22/06/2012
0.85
 31,060 0.85 0.85 0.85 0 0 0
21/06/2012
0.85
 20,000 0.85 0.85 0.85 0 0 0
20/06/2012
0.85
 16,110 0.85 0.86 0.85 0 0 0
19/06/2012
0.85
 18,280 0.85 0.88 0.85 0 0 0
18/06/2012
0.86
 7,160 0.84 0.87 0.84 0 0 0
15/06/2012
0.84
 8,740 0.84 0.86 0.84 0 0 0
14/06/2012
0.84
 35,010 0.85 0.86 0.84 0 0 0
13/06/2012
0.85
 8,560 0.84 0.85 0.84 0 0 0
12/06/2012
0.85
 27,090 0.85 0.86 0.85 0 0 0
11/06/2012
0.86
 13,020 0.86 0.88 0.86 0 0 0
08/06/2012
0.87
 28,210 0.88 0.89 0.87 0 0 0
07/06/2012
0.88
 37,200 0.87 0.88 0.86 0 0 0
06/06/2012
0.85
 27,990 0.86 0.86 0.85 0 0 0
05/06/2012
0.84
 35,000 0.84 0.85 0.82 0 0 0
04/06/2012
0.82
 4,880 0.84 0.86 0.82 0 0 0
01/06/2012
0.84
 15,490 0.85 0.87 0.84 0 0 0
31/05/2012
0.85
 34,950 0.85 0.87 0.84 0 0 0
30/05/2012
0.86
 34,130 0.83 0.88 0.83 0 0 0
29/05/2012
0.85
 34,930 0.87 0.87 0.84 0 0 0
28/05/2012
0.88
 14,310 0.89 0.89 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc