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

28.20
0.10
(0.36%)
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
(2026-09-08) 		0.05 0.18% 312,100 65,946 0.6
27.70
29.40
28.20
2 tháng
(2026-08-10) 		0.50 1.82% 749,600 180,646 3.8
27
29.40
28.20
3 tháng
(2026-07-10) 		-1.30 -4.45% 985,300 223,346 5.0
27
29.40
28.20
6 tháng
(2026-04-13) 		-2.40 -7.92% 1,785,600 521,246 13.6
27
30.30
28.20
12 tháng
(2025-10-13) 		-6.37 -18.58% 6,298,700 349,046 6.7
27
35.89
28.20
24 tháng
(2024-10-18) 		4.52 19.34% 17,606,400 -99,163 -12.0
23.16
37.67
28.20
36 tháng
(2023-10-24) 		7.88 39.37% 24,466,100 -905,763 -49.2
17.80
37.67
28.20
60 tháng
(2021-11-03) 		13.94 99.82% 29,799,800 744,461 38.6
13.51
37.67
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2009
0.96
 84,700 0.95 0.98 0.93 0 0 0
22/12/2009
0.95
 164,690 0.91 0.95 0.91 0 0 0
21/12/2009
0.91
 88,620 0.87 0.91 0.90 0 0 0
18/12/2009
0.87
 78,500 0.83 0.87 0.86 0 20 0
17/12/2009
0.83
 169,870 0.87 0.87 0.83 0 0 0
16/12/2009
0.87
 93,670 0.91 0.91 0.87 0 0 0
15/12/2009
0.91
 28,630 0.93 0.95 0.90 0 0 0
14/12/2009
0.93
 100,450 0.89 0.93 0.89 4,000 0 0
11/12/2009
0.89
 137,080 0.93 0.93 0.89 2,010 0 0
10/12/2009
0.93
 100,090 0.98 0.99 0.93 2,000 0 0
09/12/2009
0.98
 207,860 1.03 1.03 0.98 11,310 0 0
08/12/2009
1.03
 52,180 1.06 1.06 1.02 200 0 0
07/12/2009
1.06
 35,180 1.05 1.06 1.05 0 0 0
04/12/2009
1.05
 79,070 1.03 1.07 1.02 0 1,000 0
03/12/2009
1.03
 108,380 1.08 1.08 1.03 0 0 0
02/12/2009
1.08
 130,470 1.14 1.14 1.08 0 2,000 0
01/12/2009
1.14
 69,990 1.13 1.17 1.12 0 2,000 0
30/11/2009
1.13
 119,550 1.08 1.13 1.06 0 0 0
27/11/2009
1.08
 256,300 1.04 1.08 0.99 2,000 0 0
26/11/2009
1.04
 137,330 1.09 1.09 1.04 5,700 0 0
25/11/2009
1.09
 225,290 1.14 1.14 1.09 0 0 0
24/11/2009
1.14
 140,090 1.16 1.18 1.13 0 0 0
23/11/2009
1.16
 176,820 1.22 1.22 1.16 0 0 0
20/11/2009
1.22
 67,510 1.27 1.27 1.22 0 0 0
19/11/2009
1.27
 305,610 1.21 1.27 1.21 2,000 0 0
18/11/2009
1.21
 178,740 1.24 1.24 1.18 4,000 0 0
17/11/2009
1.24
 307,530 1.28 1.34 1.24 0 5,000 0
16/11/2009
1.28
 132,000 1.22 1.28 1.25 0 4,000 0
13/11/2009
1.22
 483,050 1.17 1.22 1.15 0 8,000 0
12/11/2009
1.17
 163,050 1.12 1.17 1.15 1,000 2,740 0
11/11/2009
1.12
 224,650 1.06 1.12 1.06 0 4,000 0
10/11/2009
1.06
 211,890 1.12 1.12 1.06 4,000 0 0
09/11/2009
1.12
 83,590 1.17 1.17 1.12 0 4,000 0
06/11/2009
1.17
 123,390 1.21 1.24 1.17 1,000 0 0
05/11/2009
1.21
 196,520 1.16 1.21 1.11 0 3,910 0
04/11/2009
1.16
 290,050 1.16 1.18 1.10 10,000 0 0
03/11/2009
1.16
 83,400 1.22 1.22 1.16 0 0 0
02/11/2009
1.22
 69,100 1.27 1.27 1.22 0 0 0
30/10/2009
1.27
 433,900 1.32 1.37 1.25 18,000 0 0
29/10/2009
1.32
 57,200 1.38 1.38 1.32 0 0 0
28/10/2009
1.38
 403,220 1.41 1.48 1.37 0 3,500 0
27/10/2009
1.41
 203,860 1.48 1.48 1.41 0 0 0
26/10/2009
1.48
 712,590 1.55 1.55 1.48 0 0 0
23/10/2009
1.55
 748,240 1.63 1.63 1.55 3,840 0 0
22/10/2009
1.63
 1,867,230 1.56 1.63 1.57 400 8,000 0
21/10/2009
1.56
 153,220 1.49 1.56 1.56 0 1,000 0
20/10/2009
1.49
 78,040 1.42 1.49 1.49 0 0 0
19/10/2009
1.42
 1,307,550 1.36 1.42 1.37 100 3,400 0
16/10/2009
1.36
 191,090 1.30 1.36 1.36 0 300 0
15/10/2009
1.30
 178,690 1.24 1.30 1.30 0 0 0
14/10/2009
1.24
 334,890 1.18 1.24 1.18 9,660 0 0
13/10/2009
1.18
 332,650 1.18 1.19 1.15 0 0 0
12/10/2009
1.18
 508,680 1.13 1.18 1.14 0 0 0
09/10/2009
1.13
 122,930 1.11 1.14 1.11 3,000 0 0
08/10/2009
1.11
 178,250 1.10 1.13 1.10 0 0 0
07/10/2009
1.10
 154,110 1.09 1.14 1.09 0 0 0
06/10/2009
1.09
 104,920 1.08 1.10 1.08 0 0 0
05/10/2009
1.08
 116,110 1.10 1.12 1.07 3,000 15,000 0
02/10/2009
1.10
 277,830 1.12 1.12 1.06 0 0 0
01/10/2009
1.12
 294,710 1.14 1.18 1.12 0 0 0
30/09/2009
1.14
 213,220 1.16 1.20 1.14 0 300 0
29/09/2009
1.16
 317,440 1.16 1.22 1.12 0 6,000 0
28/09/2009
1.16
 275,140 1.22 1.23 1.16 1,000 10,000 0
25/09/2009
1.22
 288,380 1.23 1.23 1.19 0 0 0
24/09/2009
1.23
 568,590 1.18 1.24 1.16 0 0 0
23/09/2009
1.18
 676,390 1.21 1.27 1.15 3,000 14,000 0
22/09/2009
1.21
 487,570 1.16 1.21 1.18 15,000 11,000 0
21/09/2009
1.16
 646,440 1.10 1.16 1.12 10,000 3,000 0
18/09/2009
1.10
 165,700 1.12 1.12 1.10 3,000 2,000 0
17/09/2009
1.12
 289,830 1.12 1.14 1.10 0 0 0
16/09/2009
1.12
 440,250 1.09 1.14 1.08 14,000 0 0
15/09/2009
1.09
 218,820 1.10 1.10 1.08 5,000 0 0
14/09/2009
1.10
 134,520 1.11 1.13 1.10 0 170 0
11/09/2009
1.11
 285,660 1.13 1.16 1.11 12,000 0 0
10/09/2009
1.13
 453,440 1.08 1.13 1.08 0 0 0
09/09/2009
1.08
 178,890 1.10 1.11 1.08 17,000 1,000 0
08/09/2009
1.10
 207,050 1.06 1.10 1.06 0 5,500 0
07/09/2009
1.06
 180,620 1.10 1.10 1.05 0 13,000 0
04/09/2009
1.10
 279,880 1.11 1.13 1.08 2,000 0 0
03/09/2009
1.11
 197,190 1.12 1.13 1.10 1,000 0 0
01/09/2009
1.12
 161,300 1.14 1.14 1.10 0 3,000 0
31/08/2009
1.14
 392,720 1.11 1.16 1.12 16,000 0 0
28/08/2009
1.11
 284,410 1.13 1.13 1.10 0 0 0
27/08/2009
1.13
 433,290 1.08 1.13 1.07 5,500 0 0
26/08/2009
1.08
 200,140 1.08 1.10 1.06 0 0 0
25/08/2009
1.08
 132,790 1.08 1.08 1.05 0 0 0
24/08/2009
1.08
 163,250 1.09 1.10 1.06 0 0 0
21/08/2009
1.09
 518,630 1.08 1.14 1.09 0 0 0
20/08/2009
1.08
 179,410 1.08 1.09 1.05 0 0 0
19/08/2009
1.08
 148,620 1.06 1.08 1.06 0 0 0
18/08/2009
1.06
 228,690 1.03 1.07 1.00 0 500 0
17/08/2009
1.03
 92,870 1.08 1.08 1.03 0 0 0
14/08/2009
1.08
 202,170 1.08 1.08 1.05 0 0 0
13/08/2009
1.08
 343,580 1.13 1.18 1.08 0 0 0
12/08/2009
1.13
 800,300 1.08 1.13 1.10 0 12,500 0
11/08/2009
1.08
 354,740 1.03 1.08 1.04 1,130 7,000 0
10/08/2009
1.03
 125,210 0.99 1.03 1.00 0 0 0
07/08/2009
0.99
 63,590 0.99 1.01 0.98 0 0 0
06/08/2009
0.99
 295,890 0.95 0.99 0.97 2,000 110 0
05/08/2009
0.95
 86,140 0.95 0.97 0.95 0 1,390 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc