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

36.30
0.30
(0.83%)
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) 		0.02 0.05% 1,643,300 -384,800 -14.4
35.05
36.92
36.30
2 tháng
(2025-10-17) 		0.11 0.31% 2,049,200 -460,500 -17.2
34.21
36.92
36.30
3 tháng
(2025-09-17) 		0.30 0.83% 2,416,700 -439,700 -16.4
34.21
36.92
36.30
6 tháng
(2025-06-19) 		8.71 31.91% 5,081,600 -738,700 -28.8
26.92
39.25
36.30
12 tháng
(2024-12-23) 		10.88 43.28% 12,602,900 -1,321,713 -45.2
24.30
39.25
36.30
24 tháng
(2023-12-27) 		15.31 73.97% 19,735,700 -1,975,250 -76.9
18.55
39.25
36.30
36 tháng
(2023-01-03) 		19.76 121.72% 23,975,000 -969,750 -29.1
15.95
39.25
36.30
60 tháng
(2021-01-11) 		27.22 309.97% 26,733,700 -144,926 20.7
8.21
39.25
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2009
1.13
 130,470 1.18 1.18 1.13 0 2,000 0
01/12/2009
1.18
 69,990 1.18 1.22 1.17 0 2,000 0
30/11/2009
1.18
 119,550 1.12 1.18 1.11 0 0 0
27/11/2009
1.12
 256,300 1.08 1.13 1.03 2,000 0 0
26/11/2009
1.08
 137,330 1.14 1.14 1.08 5,700 0 0
25/11/2009
1.14
 225,290 1.19 1.19 1.14 0 0 0
24/11/2009
1.19
 140,090 1.21 1.23 1.18 0 0 0
23/11/2009
1.21
 176,820 1.27 1.27 1.20 0 0 0
20/11/2009
1.27
 67,510 1.32 1.32 1.27 0 0 0
19/11/2009
1.32
 305,610 1.26 1.32 1.26 2,000 0 0
18/11/2009
1.26
 178,740 1.29 1.29 1.23 4,000 0 0
17/11/2009
1.29
 307,530 1.33 1.40 1.29 0 5,000 0
16/11/2009
1.33
 132,000 1.27 1.33 1.31 0 4,000 0
13/11/2009
1.27
 483,050 1.22 1.27 1.20 0 8,000 0
12/11/2009
1.22
 163,050 1.16 1.22 1.20 1,000 2,740 0
11/11/2009
1.16
 224,650 1.11 1.16 1.10 0 4,000 0
10/11/2009
1.11
 211,890 1.16 1.16 1.11 4,000 0 0
09/11/2009
1.16
 83,590 1.22 1.22 1.16 0 4,000 0
06/11/2009
1.22
 123,390 1.26 1.29 1.22 1,000 0 0
05/11/2009
1.26
 196,520 1.20 1.26 1.16 0 3,910 0
04/11/2009
1.20
 290,050 1.20 1.23 1.15 10,000 0 0
03/11/2009
1.20
 83,400 1.27 1.27 1.20 0 0 0
02/11/2009
1.27
 69,100 1.33 1.33 1.27 0 0 0
30/10/2009
1.33
 433,900 1.37 1.43 1.31 18,000 0 0
29/10/2009
1.37
 57,200 1.44 1.44 1.37 0 0 0
28/10/2009
1.44
 403,220 1.47 1.54 1.43 0 3,500 0
27/10/2009
1.47
 203,860 1.55 1.55 1.47 0 0 0
26/10/2009
1.55
 712,590 1.62 1.62 1.55 0 0 0
23/10/2009
1.62
 748,240 1.70 1.70 1.62 3,840 0 0
22/10/2009
1.70
 1,867,230 1.63 1.70 1.63 400 8,000 0
21/10/2009
1.63
 153,220 1.55 1.63 1.63 0 1,000 0
20/10/2009
1.55
 78,040 1.48 1.55 1.55 0 0 0
19/10/2009
1.48
 1,307,550 1.42 1.48 1.43 100 3,400 0
16/10/2009
1.42
 191,090 1.35 1.42 1.42 0 300 0
15/10/2009
1.35
 178,690 1.29 1.35 1.35 0 0 0
14/10/2009
1.29
 334,890 1.23 1.29 1.23 9,660 0 0
13/10/2009
1.23
 332,650 1.23 1.24 1.20 0 0 0
12/10/2009
1.23
 508,680 1.18 1.23 1.18 0 0 0
09/10/2009
1.18
 122,930 1.16 1.18 1.16 3,000 0 0
08/10/2009
1.16
 178,250 1.14 1.18 1.14 0 0 0
07/10/2009
1.14
 154,110 1.14 1.19 1.14 0 0 0
06/10/2009
1.14
 104,920 1.12 1.15 1.12 0 0 0
05/10/2009
1.12
 116,110 1.14 1.17 1.12 3,000 15,000 0
02/10/2009
1.14
 277,830 1.16 1.16 1.11 0 0 0
01/10/2009
1.16
 294,710 1.18 1.23 1.16 0 0 0
30/09/2009
1.18
 213,220 1.21 1.25 1.18 0 300 0
29/09/2009
1.21
 317,440 1.21 1.27 1.16 0 6,000 0
28/09/2009
1.21
 275,140 1.27 1.29 1.21 1,000 10,000 0
25/09/2009
1.27
 288,380 1.29 1.29 1.24 0 0 0
24/09/2009
1.29
 568,590 1.23 1.29 1.20 0 0 0
23/09/2009
1.23
 676,390 1.26 1.32 1.20 3,000 14,000 0
22/09/2009
1.26
 487,570 1.20 1.26 1.23 15,000 11,000 0
21/09/2009
1.20
 646,440 1.15 1.20 1.17 10,000 3,000 0
18/09/2009
1.15
 165,700 1.16 1.17 1.15 3,000 2,000 0
17/09/2009
1.16
 289,830 1.17 1.18 1.15 0 0 0
16/09/2009
1.17
 440,250 1.14 1.19 1.12 14,000 0 0
15/09/2009
1.14
 218,820 1.14 1.15 1.12 5,000 0 0
14/09/2009
1.14
 134,520 1.16 1.18 1.14 0 170 0
11/09/2009
1.16
 285,660 1.18 1.20 1.16 12,000 0 0
10/09/2009
1.18
 453,440 1.12 1.18 1.12 0 0 0
09/09/2009
1.12
 178,890 1.14 1.16 1.12 17,000 1,000 0
08/09/2009
1.14
 207,050 1.10 1.14 1.10 0 5,500 0
07/09/2009
1.10
 180,620 1.14 1.14 1.09 0 13,000 0
04/09/2009
1.14
 279,880 1.16 1.18 1.13 2,000 0 0
03/09/2009
1.16
 197,190 1.16 1.18 1.14 1,000 0 0
02/09/2009
1.16
 0 1.16 1.16 1.16 0 0 0
01/09/2009
1.16
 161,300 1.19 1.19 1.15 0 3,000 0
31/08/2009
1.19
 392,720 1.16 1.21 1.17 16,000 0 0
28/08/2009
1.16
 284,410 1.18 1.18 1.14 0 0 0
27/08/2009
1.18
 433,290 1.12 1.18 1.12 5,500 0 0
26/08/2009
1.12
 200,140 1.13 1.14 1.11 0 0 0
25/08/2009
1.13
 132,790 1.13 1.13 1.10 0 0 0
24/08/2009
1.13
 163,250 1.14 1.15 1.11 0 0 0
21/08/2009
1.14
 518,630 1.13 1.18 1.14 0 0 0
20/08/2009
1.13
 179,410 1.13 1.14 1.09 0 0 0
19/08/2009
1.13
 148,620 1.10 1.13 1.10 0 0 0
18/08/2009
1.10
 228,690 1.08 1.12 1.04 0 500 0
17/08/2009
1.08
 92,870 1.12 1.12 1.08 0 0 0
14/08/2009
1.12
 202,170 1.13 1.13 1.09 0 0 0
13/08/2009
1.13
 343,580 1.18 1.23 1.13 0 0 0
12/08/2009
1.18
 800,300 1.12 1.18 1.14 0 12,500 0
11/08/2009
1.12
 354,740 1.08 1.12 1.08 1,130 7,000 0
10/08/2009
1.08
 125,210 1.03 1.08 1.04 0 0 0
07/08/2009
1.03
 63,590 1.03 1.05 1.02 0 0 0
06/08/2009
1.03
 295,890 0.99 1.03 1.01 2,000 110 0
05/08/2009
0.99
 86,140 0.99 1.01 0.99 0 1,390 0
04/08/2009
0.99
 82,430 0.99 1.01 0.99 2,000 0 0
03/08/2009
0.99
 89,780 0.99 1.01 0.98 2,000 0 0
31/07/2009
0.99
 71,460 0.99 1.01 0.99 0 4,700 0
30/07/2009
0.99
 71,500 0.97 1.00 0.94 1,200 0 0
29/07/2009
0.97
 78,620 1.01 1.01 0.97 0 2,000 0
28/07/2009
1.01
 97,500 1.05 1.05 1.01 0 0 0
27/07/2009
1.05
 168,480 1.05 1.08 1.02 4,000 0 0
24/07/2009
1.05
 72,370 1.01 1.05 1.05 0 0 0
23/07/2009
1.01
 71,910 0.96 1.01 0.95 0 6,970 0
22/07/2009
0.96
 26,890 0.96 0.98 0.95 0 0 0
21/07/2009
0.96
 87,770 0.92 0.96 0.92 0 3,000 0
20/07/2009
0.92
 49,210 0.94 0.94 0.91 0 0 0
17/07/2009
0.94
 72,730 0.95 0.95 0.94 0 0 0
16/07/2009
0.95
 46,410 0.95 0.99 0.95 3,000 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |