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)
15/07/2009
0.95
 72,040 0.94 0.98 0.94 0 0 0
14/07/2009
0.94
 58,800 0.95 0.95 0.92 0 0 0
13/07/2009
0.95
 75,270 0.99 0.99 0.95 1,000 3,000 0
10/07/2009
0.99
 31,380 1.01 1.01 0.98 0 0 0
09/07/2009
1.01
 53,930 1.01 1.02 0.99 0 2,000 0
08/07/2009
1.01
 64,980 1.01 1.03 0.99 0 1,000 0
07/07/2009
1.01
 75,420 1.05 1.05 1.01 0 0 0
06/07/2009
1.05
 101,330 1.01 1.05 1.02 3,000 1,860 0
03/07/2009
1.01
 57,460 0.98 1.03 0.95 0 0 0
02/07/2009
0.98
 125,760 0.94 0.98 0.92 0 0 0
01/07/2009
0.94
 118,640 0.99 0.99 0.94 0 0 0
30/06/2009
0.99
 122,340 1.03 1.05 0.99 0 0 0
29/06/2009
1.03
 69,510 1.05 1.08 1.02 0 0 0
26/06/2009
1.05
 192,960 1.11 1.11 1.05 0 2,500 0
25/06/2009
1.11
 216,090 1.16 1.16 1.11 0 0 0
24/06/2009
1.16
 109,280 1.11 1.16 1.09 1,000 4,500 0
23/06/2009
1.11
 10,150 1.16 1.16 1.11 1,000 0 0
22/06/2009
1.16
 40,400 1.23 1.23 1.16 500 0 0
19/06/2009
1.23
 198,920 1.20 1.25 1.20 0 0 0
18/06/2009
1.20
 232,290 1.21 1.24 1.17 12,000 0 0
17/06/2009
1.21
 12,910 1.27 1.27 1.21 0 0 0
16/06/2009
1.27
 11,830 1.33 1.33 1.27 0 0 0
15/06/2009
1.33
 60,170 1.40 1.40 1.33 0 0 0
12/06/2009
1.40
 285,830 1.47 1.52 1.40 0 3,000 0
11/06/2009
1.47
 230,410 1.40 1.47 1.43 0 0 0
10/06/2009
1.40
 212,090 1.47 1.47 1.40 0 10,300 0
09/06/2009
1.47
 368,920 1.55 1.55 1.47 4,500 0 0
08/06/2009
1.55
 182,840 1.48 1.55 1.54 500 7,600 0
05/06/2009
1.48
 55,670 1.41 1.48 1.48 0 200 0
04/06/2009
1.41
 17,230 1.35 1.41 1.41 0 2,300 0
03/06/2009
1.35
 62,550 1.29 1.35 1.35 0 0 0
02/06/2009
1.29
 33,300 1.23 1.29 1.29 0 0 0
01/06/2009
1.23
 314,550 1.17 1.23 1.12 0 4,000 0
29/05/2009
1.17
 176,550 1.23 1.23 1.17 0 0 0
28/05/2009
1.23
 108,200 1.29 1.29 1.23 0 0 0
27/05/2009
1.29
 379,950 1.23 1.29 1.25 500 0 0
26/05/2009
1.23
 137,530 1.18 1.23 1.23 0 10,000 0
25/05/2009
1.18
 222,290 1.12 1.18 1.17 0 0 0
22/05/2009
1.12
 638,380 1.08 1.12 1.08 0 5,000 0
21/05/2009
1.08
 69,920 1.03 1.08 1.08 0 0 0
20/05/2009
1.03
 25,990 0.98 1.03 1.03 0 0 0
19/05/2009
0.98
 210,530 0.94 0.98 0.97 0 0 0
18/05/2009
0.94
 102,270 0.97 0.97 0.94 0 0 0
15/05/2009
0.97
 139,150 0.95 0.97 0.94 0 10,000 0
14/05/2009
0.95
 51,360 0.95 0.95 0.91 0 0 0
13/05/2009
0.95
 184,510 0.93 0.95 0.92 10,000 0 0
12/05/2009
0.93
 113,590 0.88 0.93 0.88 4,000 0 0
11/05/2009
0.88
 75,000 0.88 0.91 0.88 0 6,000 0
08/05/2009
0.88
 74,780 0.91 0.91 0.88 0 0 0
07/05/2009
0.91
 160,600 0.86 0.91 0.87 0 0 0
06/05/2009
0.86
 85,200 0.91 0.91 0.86 0 0 0
05/05/2009
0.91
 102,930 0.92 0.96 0.91 0 0 0
04/05/2009
0.92
 67,920 0.88 0.92 0.92 0 0 0
29/04/2009
0.88
 33,810 0.85 0.88 0.84 0 0 0
28/04/2009
0.85
 50,460 0.84 0.85 0.82 0 0 0
27/04/2009
0.84
 56,660 0.87 0.88 0.84 2,000 0 0
24/04/2009
0.87
 31,390 0.90 0.90 0.86 0 0 0
23/04/2009
0.90
 19,580 0.92 0.92 0.88 0 0 0
22/04/2009
0.92
 68,870 0.88 0.92 0.90 5,800 0 0
21/04/2009
0.88
 73,040 0.88 0.91 0.84 0 0 0
20/04/2009
0.88
 117,150 0.92 0.92 0.88 0 0 0
17/04/2009
0.92
 209,320 0.95 1.00 0.91 2,000 0 0
16/04/2009
0.95
 124,510 0.91 0.95 0.93 0 0 0
15/04/2009
0.91
 158,820 0.95 0.95 0.91 5,700 0 0
14/04/2009
0.95
 194,020 1.00 1.00 0.95 0 5,000 0
13/04/2009
1.00
 121,860 0.95 1.00 0.99 0 0 0
10/04/2009
0.95
 137,300 0.91 0.95 0.94 0 6,940 0
09/04/2009
0.91
 198,660 0.96 0.96 0.91 0 0 0
08/04/2009
0.96
 148,460 1.01 1.01 0.96 0 6,160 0
07/04/2009
1.01
 240,950 1.00 1.04 0.96 1,060 5,610 0
03/04/2009
1.00
 251,330 0.95 1.00 0.99 0 8,000 0
02/04/2009
0.95
 216,590 0.98 0.98 0.94 0 9,500 0
01/04/2009
0.98
 133,130 0.98 1.02 0.96 0 0 0
31/03/2009
0.98
 231,650 0.94 0.98 0.97 0 2,100 0
30/03/2009
0.94
 182,790 0.90 0.94 0.92 8,000 0 0
27/03/2009
0.90
 303,380 0.86 0.90 0.88 20,500 0 0
26/03/2009
0.86
 111,040 0.84 0.86 0.84 0 0 0
25/03/2009
0.84
 104,920 0.85 0.85 0.82 100 0 0
24/03/2009
0.85
 68,780 0.82 0.86 0.84 0 0 0
23/03/2009
0.82
 30,240 0.84 0.85 0.80 150 0 0
20/03/2009
0.84
 40,120 0.87 0.87 0.84 0 0 0
19/03/2009
0.87
 66,780 0.91 0.91 0.87 0 0 0
18/03/2009
0.91
 132,010 0.87 0.91 0.90 0 0 0
17/03/2009
0.87
 73,740 0.84 0.88 0.84 1,800 0 0
16/03/2009
0.84
 17,920 0.82 0.84 0.82 0 0 0
13/03/2009
0.82
 15,730 0.82 0.84 0.82 0 0 0
12/03/2009
0.82
 69,270 0.86 0.87 0.82 0 0 0
11/03/2009
0.86
 41,460 0.82 0.86 0.86 0 0 0
10/03/2009
0.82
 32,100 0.78 0.82 0.78 0 0 0
09/03/2009
0.78
 18,890 0.78 0.79 0.78 0 0 0
06/03/2009
0.78
 21,300 0.78 0.78 0.76 0 0 0
05/03/2009
0.78
 40,090 0.75 0.78 0.75 0 0 0
04/03/2009
0.75
 12,270 0.73 0.75 0.72 0 0 0
03/03/2009
0.73
 36,950 0.75 0.75 0.72 0 0 0
02/03/2009
0.75
 12,220 0.76 0.78 0.74 0 0 0
27/02/2009
0.76
 29,990 0.74 0.76 0.74 0 0 0
26/02/2009
0.74
 43,000 0.72 0.74 0.69 0 0 0
25/02/2009
0.72
 83,910 0.69 0.72 0.69 460 0 0
24/02/2009
0.69
 16,780 0.72 0.72 0.69 0 0 0
23/02/2009
0.72
 17,090 0.76 0.77 0.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |