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

36
0
(0%)
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
(2025-11-12) 		0.67 1.90% 1,670,500 -426,200 -15.9
34.96
36.92
36
2 tháng
(2025-10-13) 		0.30 0.83% 2,025,200 -463,300 -17.3
34.21
36.92
36
3 tháng
(2025-09-15) 		0.02 0.05% 2,404,300 -468,700 -17.5
34.21
36.92
36
6 tháng
(2025-06-16) 		9.32 34.91% 5,131,800 -769,600 -29.7
26.68
39.25
36
12 tháng
(2024-12-17) 		10.97 43.81% 12,630,000 -1,311,313 -44.9
24.30
39.25
36
24 tháng
(2023-12-25) 		15.50 75.61% 19,671,900 -1,979,350 -77.0
18.55
39.25
36
36 tháng
(2022-12-28) 		19.08 112.72% 23,965,500 -907,150 -26.4
15.95
39.25
36
60 tháng
(2021-01-07) 		27.29 313.53% 26,715,200 -109,226 22.5
8.21
39.25
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2010
1.00
 63,510 1.01 1.02 1.00 0 0 0
21/09/2010
1.01
 44,480 1.02 1.03 1.00 0 0 0
20/09/2010
1.02
 91,980 1.02 1.05 1.02 0 0 0
17/09/2010
1.02
 160,620 0.98 1.02 0.98 0 0 0
16/09/2010
0.98
 57,190 0.98 0.99 0.96 0 0 0
15/09/2010
0.98
 89,070 1.00 1.00 0.98 0 0 0
14/09/2010
1.00
 38,360 0.98 1.00 0.96 0 0 0
13/09/2010
0.98
 129,570 1.01 1.02 0.96 0 0 0
10/09/2010
1.01
 269,580 1.05 1.09 1.01 0 0 0
09/09/2010
1.05
 172,080 1.00 1.05 1.00 0 0 0
08/09/2010
1.00
 116,810 1.02 1.02 0.97 0 0 0
07/09/2010
1.02
 140,560 1.05 1.07 1.01 0 0 0
06/09/2010
1.05
 175,650 1.00 1.05 1.02 0 0 0
01/09/2010
1.00
 110,930 0.99 1.01 0.98 0 0 0
31/08/2010
0.99
 106,960 0.96 1.00 0.94 0 0 0
30/08/2010
0.96
 23,370 0.92 0.96 0.95 0 0 0
27/08/2010
0.92
 60,750 0.92 0.93 0.89 500 0 0.0
26/08/2010
0.92
 74,110 0.92 0.95 0.90 0 0 0
25/08/2010
0.92
 158,980 0.96 0.96 0.92 0 0 0
24/08/2010
0.96
 137,850 1.01 1.01 0.96 0 0 0
23/08/2010
1.01
 74,320 1.02 1.02 1.00 0 0 0
20/08/2010
1.02
 99,250 1.02 1.02 1.00 0 0 0
19/08/2010
1.02
 75,030 1.02 1.05 1.02 0 0 0
18/08/2010
1.02
 105,210 1.06 1.07 1.02 0 0 0
17/08/2010
1.06
 62,860 1.10 1.10 1.06 0 0 0
16/08/2010
1.10
 139,710 1.06 1.10 1.05 0 180 -0.0
13/08/2010
1.06
 108,640 1.01 1.06 1.00 0 0 0
12/08/2010
1.01
 256,760 1.06 1.06 1.01 0 0 0
11/08/2010
1.06
 148,450 1.01 1.06 1.01 0 0 0
10/08/2010
1.01
 308,980 1.05 1.05 1.00 0 0 0
09/08/2010
1.05
 164,340 1.10 1.10 1.05 0 0 0
06/08/2010
1.10
 160,620 1.12 1.12 1.10 0 0 0
05/08/2010
1.12
 100,370 1.13 1.14 1.12 0 0 0
04/08/2010
1.13
 131,940 1.15 1.15 1.12 0 0 0
03/08/2010
1.15
 137,700 1.17 1.18 1.15 0 0 0
02/08/2010
1.17
 81,570 1.19 1.22 1.17 0 0 0
30/07/2010
1.19
 101,230 1.17 1.20 1.17 0 0 0
29/07/2010
1.17
 84,300 1.15 1.17 1.15 0 0 0
28/07/2010
1.15
 149,950 1.17 1.17 1.14 0 0 0
27/07/2010
1.17
 149,250 1.20 1.21 1.16 0 0 0
26/07/2010
1.20
 142,630 1.19 1.23 1.20 0 0 0
23/07/2010
1.19
 114,370 1.21 1.21 1.19 0 0 0
22/07/2010
1.21
 259,840 1.27 1.27 1.21 0 0 0
21/07/2010
1.27
 939,050 1.21 1.27 1.21 0 5,000 -0.1
20/07/2010
1.21
 247,810 1.18 1.21 1.19 0 8,000 -0.1
19/07/2010
1.18
 122,210 1.17 1.20 1.17 0 3,040 -0.1
16/07/2010
1.17
 216,640 1.17 1.21 1.17 0 2,960 -0.0
15/07/2010
1.17
 107,510 1.17 1.18 1.17 0 0 0
14/07/2010
1.17
 89,600 1.20 1.22 1.17 0 0 0
13/07/2010
1.20
 98,740 1.15 1.20 1.18 0 0 0
12/07/2010
1.15
 89,640 1.16 1.17 1.15 0 0 0
09/07/2010
1.16
 123,090 1.15 1.17 1.15 0 3,000 -0.0
08/07/2010
1.15
 133,580 1.15 1.17 1.14 0 4,000 -0.1
07/07/2010
1.15
 149,160 1.14 1.17 1.14 0 1,600 -0.0
06/07/2010
1.14
 140,760 1.18 1.18 1.14 0 0 0
05/07/2010
1.18
 64,430 1.17 1.20 1.17 0 0 0
02/07/2010
1.17
 141,680 1.17 1.19 1.16 0 0 0
01/07/2010
1.17
 102,670 1.16 1.17 1.15 0 0 0
30/06/2010
1.16
 171,550 1.19 1.19 1.15 4,000 2,770 0.0
29/06/2010
1.19
 152,840 1.19 1.21 1.19 2,000 0 0.0
28/06/2010
1.19
 92,640 1.20 1.21 1.19 0 0 0
25/06/2010
1.20
 213,310 1.22 1.22 1.20 4,000 0 0.1
24/06/2010
1.22
 104,540 1.25 1.25 1.21 600 0 0.0
23/06/2010
1.25
 375,850 1.20 1.25 1.19 12,000 0 0.2
22/06/2010
1.20
 149,470 1.24 1.24 1.20 0 0 0
21/06/2010
1.24
 299,920 1.22 1.25 1.24 0 3,000 -0.1
18/06/2010
1.22
 352,590 1.22 1.22 1.18 0 0 0
17/06/2010
1.22
 106,840 1.25 1.25 1.22 0 100 -0.0
16/06/2010
1.25
 216,690 1.26 1.28 1.25 0 10,000 -0.2
15/06/2010
1.26
 443,180 1.22 1.27 1.21 3,000 23,000 -0.3
14/06/2010
1.22
 753,270 1.17 1.22 1.17 0 13,500 -0.2
11/06/2010
1.17
 108,800 1.15 1.17 1.15 100 0 0.0
10/06/2010
1.15
 54,310 1.14 1.15 1.11 0 0 0
09/06/2010
1.14
 68,780 1.15 1.16 1.12 0 2,000 -0.0
08/06/2010
1.15
 94,600 1.15 1.15 1.12 0 0 0
07/06/2010
1.15
 152,660 1.20 1.20 1.15 1,000 0 0.0
04/06/2010
1.20
 109,260 1.22 1.22 1.20 6,000 0 0.1
03/06/2010
1.22
 365,900 1.16 1.22 1.16 25,500 0 0.4
02/06/2010
1.16
 109,970 1.17 1.17 1.15 0 0 0
01/06/2010
1.17
 108,760 1.17 1.17 1.14 0 0 0
31/05/2010
1.17
 182,690 1.22 1.22 1.16 3,000 12,800 -0.2
28/05/2010
1.22
 246,380 1.16 1.22 1.18 10,000 0 0.2
27/05/2010
1.16
 129,070 1.14 1.16 1.13 120 0 0.0
26/05/2010
1.14
 150,090 1.11 1.14 1.11 0 0 0
25/05/2010
1.11
 271,360 1.06 1.11 1.07 0 0 0
24/05/2010
1.06
 374,260 1.11 1.11 1.06 300 0 0.0
21/05/2010
1.11
 164,450 1.17 1.17 1.11 0 0 0
20/05/2010
1.17
 374,030 1.17 1.17 1.11 2,000 1,150 0.0
19/05/2010
1.17
 166,060 1.22 1.22 1.17 1,000 0 0.0
18/05/2010
1.22
 217,660 1.26 1.26 1.20 4,000 0 0.1
17/05/2010
1.26
 162,480 1.31 1.31 1.25 0 0 0
14/05/2010
1.31
 253,060 1.26 1.32 1.25 2,000 0 0.0
13/05/2010
1.26
 230,740 1.24 1.28 1.22 0 0 0
12/05/2010
1.24
 423,180 1.30 1.30 1.24 0 0 0
11/05/2010
1.30
 285,650 1.36 1.37 1.30 0 0 0
10/05/2010
1.36
 423,660 1.43 1.43 1.36 0 0 0
07/05/2010
1.43
 665,110 1.45 1.52 1.38 2,650 0 0.1
06/05/2010
1.45
 600,170 1.39 1.45 1.39 0 5,000 -0.1
05/05/2010
1.39
 370,920 1.42 1.42 1.36 0 0 0
04/05/2010
1.42
 608,380 1.35 1.42 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |