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

31.40
-0.10
(-0.32%)
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
(2025-06-11) 		2.50 8.62% 909,900 -89,900 -3.4
28.55
31.50
31.40
2 tháng
(2025-05-12) 		2.90 10.14% 1,506,800 -150,800 -5.2
28.55
31.50
31.40
3 tháng
(2025-04-14) 		1.80 6.06% 1,833,100 -187,100 -5.2
28.40
31.50
31.40
6 tháng
(2025-01-13) 		4.22 15.48% 7,433,200 -536,648 -16.1
26
33.68
31.40
12 tháng
(2024-07-16) 		0.51 1.66% 11,878,500 -618,650 -19.5
24.53
33.68
31.40
24 tháng
(2023-07-24) 		9.61 43.92% 17,352,600 -805,450 -26.2
19.85
33.68
31.40
36 tháng
(2022-07-27) 		12.79 68.34% 20,142,200 -19,926 9.3
17.07
33.68
31.40
60 tháng
(2020-08-06) 		25.61 434.75% 22,817,070 652,824 52.1
5.81
33.68
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
1.05
 125,760 1.00 1.05 0.98 0 0 0
01/07/2009
1.00
 118,640 1.06 1.06 1.00 0 0 0
30/06/2009
1.06
 122,340 1.11 1.12 1.06 0 0 0
29/06/2009
1.11
 69,510 1.13 1.15 1.09 0 0 0
26/06/2009
1.13
 192,960 1.19 1.19 1.13 0 2,500 0
25/06/2009
1.19
 216,090 1.25 1.25 1.19 0 0 0
24/06/2009
1.25
 109,280 1.19 1.25 1.17 1,000 4,500 0
23/06/2009
1.19
 10,150 1.25 1.25 1.19 1,000 0 0
22/06/2009
1.25
 40,400 1.31 1.31 1.25 500 0 0
19/06/2009
1.31
 198,920 1.28 1.34 1.28 0 0 0
18/06/2009
1.28
 232,290 1.30 1.33 1.25 12,000 0 0
17/06/2009
1.30
 12,910 1.36 1.36 1.30 0 0 0
16/06/2009
1.36
 11,830 1.43 1.43 1.36 0 0 0
15/06/2009
1.43
 60,170 1.50 1.50 1.43 0 0 0
12/06/2009
1.50
 285,830 1.57 1.63 1.50 0 3,000 0
11/06/2009
1.57
 230,410 1.50 1.57 1.53 0 0 0
10/06/2009
1.50
 212,090 1.57 1.57 1.50 0 10,300 0
09/06/2009
1.57
 368,920 1.65 1.65 1.57 4,500 0 0
08/06/2009
1.65
 182,840 1.58 1.65 1.65 500 7,600 0
05/06/2009
1.58
 55,670 1.51 1.58 1.58 0 200 0
04/06/2009
1.51
 17,230 1.44 1.51 1.51 0 2,300 0
03/06/2009
1.44
 62,550 1.38 1.44 1.44 0 0 0
02/06/2009
1.38
 33,300 1.31 1.38 1.38 0 0 0
01/06/2009
1.31
 314,550 1.25 1.31 1.19 0 4,000 0
29/05/2009
1.25
 176,550 1.32 1.32 1.25 0 0 0
28/05/2009
1.32
 108,200 1.38 1.38 1.32 0 0 0
27/05/2009
1.38
 379,950 1.32 1.38 1.34 500 0 0
26/05/2009
1.32
 137,530 1.26 1.32 1.31 0 10,000 0
25/05/2009
1.26
 222,290 1.20 1.26 1.25 0 0 0
22/05/2009
1.20
 638,380 1.15 1.20 1.15 0 5,000 0
21/05/2009
1.15
 69,920 1.10 1.15 1.15 0 0 0
20/05/2009
1.10
 25,990 1.05 1.10 1.10 0 0 0
19/05/2009
1.05
 210,530 1.00 1.05 1.04 0 0 0
18/05/2009
1.00
 102,270 1.03 1.03 1.00 0 0 0
15/05/2009
1.03
 139,150 1.01 1.03 1.00 0 10,000 0
14/05/2009
1.01
 51,360 1.01 1.02 0.97 0 0 0
13/05/2009
1.01
 184,510 0.99 1.02 0.98 10,000 0 0
12/05/2009
0.99
 113,590 0.95 0.99 0.95 4,000 0 0
11/05/2009
0.95
 75,000 0.95 0.97 0.94 0 6,000 0
08/05/2009
0.95
 74,780 0.97 0.98 0.94 0 0 0
07/05/2009
0.97
 160,600 0.92 0.97 0.93 0 0 0
06/05/2009
0.92
 85,200 0.97 0.97 0.92 0 0 0
05/05/2009
0.97
 102,930 0.98 1.03 0.97 0 0 0
04/05/2009
0.98
 67,920 0.94 0.98 0.98 0 0 0
29/04/2009
0.94
 33,810 0.91 0.94 0.90 0 0 0
28/04/2009
0.91
 50,460 0.90 0.91 0.88 0 0 0
27/04/2009
0.90
 56,660 0.93 0.95 0.90 2,000 0 0
24/04/2009
0.93
 31,390 0.96 0.96 0.92 0 0 0
23/04/2009
0.96
 19,580 0.98 0.98 0.95 0 0 0
22/04/2009
0.98
 68,870 0.94 0.98 0.96 5,800 0 0
21/04/2009
0.94
 73,040 0.94 0.97 0.90 0 0 0
20/04/2009
0.94
 117,150 0.98 0.98 0.94 0 0 0
17/04/2009
0.98
 209,320 1.02 1.07 0.97 2,000 0 0
16/04/2009
1.02
 124,510 0.98 1.02 1.00 0 0 0
15/04/2009
0.98
 158,820 1.02 1.02 0.98 5,700 0 0
14/04/2009
1.02
 194,020 1.07 1.07 1.02 0 5,000 0
13/04/2009
1.07
 121,860 1.02 1.07 1.06 0 0 0
10/04/2009
1.02
 137,300 0.98 1.02 1.00 0 6,940 0
09/04/2009
0.98
 198,660 1.03 1.03 0.98 0 0 0
08/04/2009
1.03
 148,460 1.08 1.08 1.03 0 6,160 0
07/04/2009
1.08
 240,950 1.07 1.11 1.03 1,060 5,610 0
03/04/2009
1.07
 251,330 1.02 1.07 1.06 0 8,000 0
02/04/2009
1.02
 216,590 1.05 1.05 1.00 0 9,500 0
01/04/2009
1.05
 133,130 1.05 1.09 1.03 0 0 0
31/03/2009
1.05
 231,650 1.00 1.05 1.04 0 2,100 0
30/03/2009
1.00
 182,790 0.96 1.00 0.98 8,000 0 0
27/03/2009
0.96
 303,380 0.92 0.96 0.94 20,500 0 0
26/03/2009
0.92
 111,040 0.90 0.92 0.90 0 0 0
25/03/2009
0.90
 104,920 0.91 0.91 0.88 100 0 0
24/03/2009
0.91
 68,780 0.87 0.92 0.90 0 0 0
23/03/2009
0.87
 30,240 0.90 0.91 0.86 150 0 0
20/03/2009
0.90
 40,120 0.93 0.93 0.90 0 0 0
19/03/2009
0.93
 66,780 0.98 0.98 0.93 0 0 0
18/03/2009
0.98
 132,010 0.93 0.98 0.96 0 0 0
17/03/2009
0.93
 73,740 0.90 0.94 0.90 1,800 0 0
16/03/2009
0.90
 17,920 0.88 0.90 0.87 0 0 0
13/03/2009
0.88
 15,730 0.87 0.90 0.88 0 0 0
12/03/2009
0.87
 69,270 0.92 0.93 0.87 0 0 0
11/03/2009
0.92
 41,460 0.87 0.92 0.92 0 0 0
10/03/2009
0.87
 32,100 0.84 0.87 0.84 0 0 0
09/03/2009
0.84
 18,890 0.83 0.84 0.83 0 0 0
06/03/2009
0.83
 21,300 0.83 0.84 0.82 0 0 0
05/03/2009
0.83
 40,090 0.80 0.83 0.80 0 0 0
04/03/2009
0.80
 12,270 0.78 0.80 0.77 0 0 0
03/03/2009
0.78
 36,950 0.80 0.80 0.77 0 0 0
02/03/2009
0.80
 12,220 0.82 0.84 0.79 0 0 0
27/02/2009
0.82
 29,990 0.79 0.82 0.79 0 0 0
26/02/2009
0.79
 43,000 0.77 0.79 0.74 0 0 0
25/02/2009
0.77
 83,910 0.74 0.77 0.74 460 0 0
24/02/2009
0.74
 16,780 0.77 0.77 0.74 0 0 0
23/02/2009
0.77
 17,090 0.81 0.82 0.77 0 0 0
20/02/2009
0.81
 28,190 0.82 0.82 0.79 0 0 0
19/02/2009
0.82
 34,170 0.83 0.86 0.79 0 0 0
18/02/2009
0.83
 31,890 0.87 0.87 0.83 0 0 0
17/02/2009
0.87
 19,070 0.90 0.90 0.86 0 0 0
16/02/2009
0.90
 6,290 0.90 0.93 0.87 0 2,500 0
13/02/2009
0.90
 12,970 0.92 0.94 0.90 0 0 0
12/02/2009
0.92
 13,230 0.92 0.95 0.91 2,000 0 0
11/02/2009
0.92
 9,200 0.97 0.97 0.92 0 0 0
10/02/2009
0.97
 15,900 0.97 0.97 0.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |