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)
24/09/2008
1.76
 50,740 1.77 1.83 1.76 1,000 1,000 0
23/09/2008
1.77
 260,590 1.78 1.87 1.71 3,000 0 0
22/09/2008
1.78
 4,600 1.70 1.78 1.78 0 0 0
19/09/2008
1.70
 92,220 1.62 1.70 1.70 900 0 0
18/09/2008
1.62
 1,160 1.70 1.70 1.62 0 0 0
17/09/2008
1.70
 14,430 1.79 1.79 1.70 0 0 0
16/09/2008
1.79
 56,310 1.88 1.88 1.79 0 0 0
15/09/2008
1.88
 169,410 1.79 1.88 1.70 0 0 0
12/09/2008
1.79
 9,960 1.88 1.88 1.79 0 0 0
11/09/2008
1.88
 43,890 1.97 1.97 1.88 0 0 0
10/09/2008
1.97
 122,170 2.08 2.14 1.97 0 0 0
09/09/2008
2.08
 119,710 2.18 2.28 2.08 5,000 0 0
08/09/2008
2.18
 109,700 2.25 2.25 2.14 0 0 0
05/09/2008
2.25
 134,040 2.24 2.28 2.13 0 800 0
04/09/2008
2.24
 241,970 2.35 2.35 2.24 1,300 0 0
03/09/2008
2.35
 511,580 2.47 2.59 2.35 700 0 0
29/08/2008
2.47
 11,520 2.59 2.59 2.47 1,000 0 0
28/08/2008
2.59
 124,860 2.73 2.73 2.59 1,000 0 0
27/08/2008
2.73
 99,560 2.60 2.73 2.73 930 1,500 0
26/08/2008
2.60
 130,240 2.48 2.60 2.60 0 0 0
25/08/2008
2.48
 38,990 2.37 2.48 2.48 0 0 0
22/08/2008
2.37
 96,050 2.26 2.37 2.37 0 0 0
21/08/2008
2.26
 63,690 2.15 2.26 2.26 0 0 0
20/08/2008
2.15
 249,150 2.05 2.15 2.06 1,000 23,800 0
19/08/2008
2.05
 253,990 1.96 2.05 2.03 1,180 0 0
18/08/2008
1.96
 22,570 1.87 1.96 1.96 0 0 0
15/08/2008
1.87
 4,300 1.82 1.87 1.87 0 0 0
14/08/2008
1.82
 2,570 1.77 1.82 1.82 0 0 0
13/08/2008
1.77
 117,150 1.72 1.77 1.74 0 0 0
12/08/2008
1.72
 31,050 1.67 1.72 1.72 0 0 0
11/08/2008
1.67
 8,800 1.63 1.67 1.67 0 0 0
08/08/2008
1.63
 165,350 1.58 1.63 1.62 0 500 0
07/08/2008
1.58
 54,510 1.54 1.58 1.58 0 0 0
06/08/2008
1.54
 79,550 1.49 1.54 1.54 0 0 0
05/08/2008
1.49
 264,340 1.54 1.55 1.49 0 4,000 0
04/08/2008
1.54
 133,460 1.49 1.54 1.46 0 0 0
01/08/2008
1.49
 13,700 1.46 1.49 1.49 0 0 0
31/07/2008
1.46
 68,330 1.42 1.46 1.46 0 0 0
30/07/2008
1.42
 142,990 1.38 1.42 1.35 4,500 3,000 0
29/07/2008
1.38
 1,300 1.34 1.38 1.38 0 0 0
28/07/2008
1.34
 1,700 1.30 1.34 1.34 0 0 0
25/07/2008
1.30
 100,630 1.27 1.30 1.27 3,000 0 0
24/07/2008
1.27
 156,570 1.28 1.32 1.25 0 0 0
23/07/2008
1.28
 60,950 1.32 1.32 1.28 0 0 0
22/07/2008
1.32
 2,010 1.36 1.36 1.32 0 0 0
21/07/2008
1.36
 136,960 1.40 1.42 1.36 0 0 0
18/07/2008
1.40
 82,570 1.36 1.40 1.40 0 0 0
17/07/2008
1.36
 5,310 1.32 1.36 1.36 0 0 0
16/07/2008
1.32
 139,180 1.28 1.32 1.25 1,000 0 0
15/07/2008
1.28
 32,410 1.25 1.28 1.28 0 30,000 0
14/07/2008
1.25
 7,590 1.22 1.25 1.25 0 0 0
11/07/2008
1.22
 1,890 1.19 1.22 1.22 0 0 0
10/07/2008
1.19
 5,200 1.16 1.19 1.19 0 0 0
09/07/2008
1.16
 1,360 1.13 1.16 1.16 0 0 0
08/07/2008
1.13
 166,640 1.09 1.13 1.07 0 2,500 0
07/07/2008
1.09
 94,410 1.13 1.16 1.09 300 1,500 0
04/07/2008
1.13
 5,270 1.09 1.13 1.13 0 0 0
03/07/2008
1.09
 56,330 1.06 1.09 1.09 0 10,000 0
02/07/2008
1.06
 62,040 1.04 1.06 1.04 0 500 0
01/07/2008
1.04
 21,510 1.01 1.04 1.04 0 0 0
30/06/2008
1.01
 79,610 0.99 1.01 0.99 0 0 0
27/06/2008
0.99
 72,180 0.96 0.99 0.94 100 0 0
26/06/2008
0.96
 98,520 0.94 0.96 0.91 500 2,000 0
25/06/2008
0.94
 16,020 0.91 0.94 0.94 0 0 0
24/06/2008
0.91
 39,780 0.89 0.91 0.91 0 0 0
23/06/2008
0.89
 52,380 0.86 0.89 0.89 0 0 0
20/06/2008
0.86
 52,170 0.84 0.86 0.83 500 0 0
19/06/2008
0.84
 63,010 0.85 0.86 0.83 0 0 0
18/06/2008
0.85
 104,860 0.87 0.88 0.85 0 3,300 0
17/06/2008
0.87
 330 0.85 0.87 0.87 0 200 0
16/06/2008
0.85
 4,290 0.84 0.85 0.85 0 0 0
13/06/2008
0.84
 1,910 0.83 0.84 0.84 0 0 0
12/06/2008
0.83
 2,510 0.82 0.83 0.83 0 0 0
11/06/2008
0.82
 6,460 0.80 0.82 0.82 0 0 0
10/06/2008
0.80
 26,520 0.79 0.80 0.80 0 0 0
09/06/2008
0.79
 42,060 0.80 0.82 0.79 8,550 0 0
06/06/2008
0.80
 29,260 0.82 0.82 0.80 0 0 0
05/06/2008
0.82
 14,010 0.83 0.83 0.82 0 0 0
04/06/2008
0.83
 1,020 0.84 0.84 0.83 0 0 0
03/06/2008
0.84
 10 0.85 0.85 0.84 0 0 0
02/06/2008
0.85
 100 0.87 0.87 0.85 0 0 0
30/05/2008
0.87
 8,620 0.88 0.88 0.87 600 0 0
29/05/2008
0.88
 0 0.88 0.88 0.88 0 0 0
28/05/2008
0.88
 0 0.88 0.88 0.88 0 0 0
27/05/2008
0.88
 0 0.88 0.88 0.88 0 0 0
26/05/2008
0.88
 6,500 0.89 0.89 0.88 0 0 0
23/05/2008
0.89
 5,590 0.91 0.91 0.89 100 0 0
22/05/2008
0.91
 6,100 0.92 0.92 0.91 0 0 0
21/05/2008
0.92
 2,480 0.93 0.93 0.92 0 0 0
20/05/2008
0.93
 8,000 0.95 0.95 0.93 0 0 0
19/05/2008
0.95
 2,830 0.97 0.97 0.95 0 0 0
16/05/2008
0.97
 51,350 0.99 0.99 0.97 100 0 0
15/05/2008
0.99
 3,360 1.01 1.01 0.99 0 0 0
14/05/2008
1.01
 2,170 1.03 1.03 1.01 0 0 0
13/05/2008
1.03
 7,570 1.04 1.04 1.03 0 0 0
12/05/2008
1.04
 10,510 1.06 1.06 1.04 0 0 0
09/05/2008
1.06
 13,100 1.08 1.08 1.06 0 0 0
08/05/2008
1.08
 7,740 1.10 1.10 1.08 0 0 0
07/05/2008
1.10
 10,940 1.12 1.12 1.10 0 0 0
06/05/2008
1.12
 15,140 1.14 1.14 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |