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

26.60
-0.40
(-1.48%)
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
(2024-08-20) 		-1.75 -6.09% 820,900 61,490 1.8
27
30.40
27
2 tháng
(2024-07-22) 		-5.60 -17.18% 1,701,600 53,590 1.5
25.65
32.60
27
3 tháng
(2024-06-21) 		2.15 8.65% 3,246,200 -218,090 -11.0
24.67
32.60
27
6 tháng
(2024-03-25) 		6.15 29.50% 4,728,800 -363,490 -17.2
20.75
32.60
27
12 tháng
(2023-09-25) 		3.17 13.30% 6,728,800 -779,190 -34.9
20.75
32.60
27
24 tháng
(2022-09-30) 		7.86 41.05% 10,345,600 374,294 19.0
17.85
32.60
27
36 tháng
(2021-10-05) 		12.77 89.78% 11,825,100 782,734 48.5
13.61
32.60
27
60 tháng
(2019-10-16) 		21.21 366.47% 13,810,040 1,183,574 67.9
4.78
32.60
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
1.05
 118,640 1.10 1.10 1.05 0 0 0
30/06/2009
1.10
 122,340 1.16 1.17 1.10 0 0 0
29/06/2009
1.16
 69,510 1.18 1.20 1.14 0 0 0
26/06/2009
1.18
 192,960 1.24 1.24 1.18 0 2,500 0
25/06/2009
1.24
 216,090 1.30 1.30 1.24 0 0 0
24/06/2009
1.30
 109,280 1.24 1.30 1.22 1,000 4,500 0
23/06/2009
1.24
 10,150 1.30 1.30 1.24 1,000 0 0
22/06/2009
1.30
 40,400 1.37 1.37 1.30 500 0 0
19/06/2009
1.37
 198,920 1.34 1.40 1.34 0 0 0
18/06/2009
1.34
 232,290 1.36 1.39 1.31 12,000 0 0
17/06/2009
1.36
 12,910 1.42 1.42 1.36 0 0 0
16/06/2009
1.42
 11,830 1.49 1.49 1.42 0 0 0
15/06/2009
1.49
 60,170 1.57 1.57 1.49 0 0 0
12/06/2009
1.57
 285,830 1.64 1.71 1.57 0 3,000 0
11/06/2009
1.64
 230,410 1.57 1.64 1.60 0 0 0
10/06/2009
1.57
 212,090 1.64 1.64 1.57 0 10,300 0
09/06/2009
1.64
 368,920 1.73 1.73 1.64 4,500 0 0
08/06/2009
1.73
 182,840 1.65 1.73 1.72 500 7,600 0
05/06/2009
1.65
 55,670 1.58 1.65 1.65 0 200 0
04/06/2009
1.58
 17,230 1.51 1.58 1.58 0 2,300 0
03/06/2009
1.51
 62,550 1.44 1.51 1.51 0 0 0
02/06/2009
1.44
 33,300 1.37 1.44 1.44 0 0 0
01/06/2009
1.37
 314,550 1.31 1.37 1.25 0 4,000 0
29/05/2009
1.31
 176,550 1.38 1.38 1.31 0 0 0
28/05/2009
1.38
 108,200 1.45 1.45 1.38 0 0 0
27/05/2009
1.45
 379,950 1.38 1.45 1.40 500 0 0
26/05/2009
1.38
 137,530 1.32 1.38 1.37 0 10,000 0
25/05/2009
1.32
 222,290 1.26 1.32 1.31 0 0 0
22/05/2009
1.26
 638,380 1.20 1.26 1.20 0 5,000 0
21/05/2009
1.20
 69,920 1.15 1.20 1.20 0 0 0
20/05/2009
1.15
 25,990 1.10 1.15 1.15 0 0 0
19/05/2009
1.10
 210,530 1.05 1.10 1.09 0 0 0
18/05/2009
1.05
 102,270 1.08 1.08 1.05 0 0 0
15/05/2009
1.08
 139,150 1.06 1.08 1.05 0 10,000 0
14/05/2009
1.06
 51,360 1.06 1.07 1.01 0 0 0
13/05/2009
1.06
 184,510 1.04 1.07 1.03 10,000 0 0
12/05/2009
1.04
 113,590 0.99 1.04 0.99 4,000 0 0
11/05/2009
0.99
 75,000 0.99 1.01 0.98 0 6,000 0
08/05/2009
0.99
 74,780 1.01 1.02 0.98 0 0 0
07/05/2009
1.01
 160,600 0.97 1.01 0.97 0 0 0
06/05/2009
0.97
 85,200 1.01 1.01 0.97 0 0 0
05/05/2009
1.01
 102,930 1.03 1.07 1.01 0 0 0
04/05/2009
1.03
 67,920 0.98 1.03 1.03 0 0 0
29/04/2009
0.98
 33,810 0.95 0.98 0.94 0 0 0
28/04/2009
0.95
 50,460 0.94 0.95 0.92 0 0 0
27/04/2009
0.94
 56,660 0.97 0.99 0.94 2,000 0 0
24/04/2009
0.97
 31,390 1.01 1.01 0.97 0 0 0
23/04/2009
1.01
 19,580 1.03 1.03 0.99 0 0 0
22/04/2009
1.03
 68,870 0.98 1.03 1.01 5,800 0 0
21/04/2009
0.98
 73,040 0.98 1.01 0.94 0 0 0
20/04/2009
0.98
 117,150 1.03 1.03 0.98 0 0 0
17/04/2009
1.03
 209,320 1.07 1.12 1.01 2,000 0 0
16/04/2009
1.07
 124,510 1.02 1.07 1.04 0 0 0
15/04/2009
1.02
 158,820 1.07 1.07 1.02 5,700 0 0
14/04/2009
1.07
 194,020 1.12 1.12 1.07 0 5,000 0
13/04/2009
1.12
 121,860 1.07 1.12 1.11 0 0 0
10/04/2009
1.07
 137,300 1.02 1.07 1.05 0 6,940 0
09/04/2009
1.02
 198,660 1.07 1.07 1.02 0 0 0
08/04/2009
1.07
 148,460 1.13 1.13 1.07 0 6,160 0
07/04/2009
1.13
 240,950 1.12 1.16 1.07 1,060 5,610 0
03/04/2009
1.12
 251,330 1.07 1.12 1.10 0 8,000 0
02/04/2009
1.07
 216,590 1.10 1.10 1.05 0 9,500 0
01/04/2009
1.10
 133,130 1.10 1.14 1.07 0 0 0
31/03/2009
1.10
 231,650 1.05 1.10 1.09 0 2,100 0
30/03/2009
1.05
 182,790 1.01 1.05 1.03 8,000 0 0
27/03/2009
1.01
 303,380 0.96 1.01 0.98 20,500 0 0
26/03/2009
0.96
 111,040 0.94 0.97 0.94 0 0 0
25/03/2009
0.94
 104,920 0.95 0.95 0.92 100 0 0
24/03/2009
0.95
 68,780 0.91 0.96 0.94 0 0 0
23/03/2009
0.91
 30,240 0.94 0.95 0.90 150 0 0
20/03/2009
0.94
 40,120 0.97 0.97 0.94 0 0 0
19/03/2009
0.97
 66,780 1.02 1.02 0.97 0 0 0
18/03/2009
1.02
 132,010 0.97 1.02 1.01 0 0 0
17/03/2009
0.97
 73,740 0.94 0.98 0.94 1,800 0 0
16/03/2009
0.94
 17,920 0.92 0.94 0.91 0 0 0
13/03/2009
0.92
 15,730 0.91 0.94 0.92 0 0 0
12/03/2009
0.91
 69,270 0.96 0.97 0.91 0 0 0
11/03/2009
0.96
 41,460 0.91 0.96 0.96 0 0 0
10/03/2009
0.91
 32,100 0.88 0.91 0.88 0 0 0
09/03/2009
0.88
 18,890 0.87 0.88 0.87 0 0 0
06/03/2009
0.87
 21,300 0.87 0.88 0.85 0 0 0
05/03/2009
0.87
 40,090 0.84 0.87 0.84 0 0 0
04/03/2009
0.84
 12,270 0.81 0.84 0.81 0 0 0
03/03/2009
0.81
 36,950 0.84 0.84 0.81 0 0 0
02/03/2009
0.84
 12,220 0.85 0.88 0.82 0 0 0
27/02/2009
0.85
 29,990 0.82 0.85 0.82 0 0 0
26/02/2009
0.82
 43,000 0.81 0.82 0.78 0 0 0
25/02/2009
0.81
 83,910 0.77 0.81 0.78 460 0 0
24/02/2009
0.77
 16,780 0.81 0.81 0.77 0 0 0
23/02/2009
0.81
 17,090 0.85 0.86 0.81 0 0 0
20/02/2009
0.85
 28,190 0.86 0.86 0.83 0 0 0
19/02/2009
0.86
 34,170 0.87 0.90 0.83 0 0 0
18/02/2009
0.87
 31,890 0.91 0.91 0.87 0 0 0
17/02/2009
0.91
 19,070 0.94 0.94 0.90 0 0 0
16/02/2009
0.94
 6,290 0.94 0.97 0.91 0 2,500 0
13/02/2009
0.94
 12,970 0.96 0.98 0.94 0 0 0
12/02/2009
0.96
 13,230 0.97 0.99 0.95 2,000 0 0
11/02/2009
0.97
 9,200 1.01 1.01 0.97 0 0 0
10/02/2009
1.01
 15,900 1.01 1.01 0.99 0 0 0
09/02/2009
1.01
 22,470 0.97 1.01 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |