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

28
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
(2026-08-19) 		0.60 2.20% 376,000 72,100 2.0
27
36.40
28
2 tháng
(2026-07-20) 		-0.30 -1.06% 780,400 169,300 4.7
27
36.40
28
3 tháng
(2026-06-22) 		-0.35 -1.24% 976,000 242,500 6.8
27
36.40
28
6 tháng
(2026-03-23) 		-1.37 -4.69% 2,007,800 505,100 14.4
27
36.40
28
12 tháng
(2025-09-23) 		-5.87 -17.39% 6,506,000 335,200 7.7
26.82
36.40
28
24 tháng
(2024-09-30) 		3.49 14.31% 18,451,100 83,091 -5.6
23.16
37.67
28
36 tháng
(2023-10-04) 		7.90 39.51% 25,464,600 -752,509 -44.1
11.31
37.67
28
60 tháng
(2021-10-14) 		16 134.39% 30,950,700 915,415 44.8
10.83
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2009
0.95
 82,430 0.95 0.97 0.95 2,000 0 0
03/08/2009
0.95
 89,780 0.95 0.97 0.94 2,000 0 0
31/07/2009
0.95
 71,460 0.95 0.97 0.95 0 4,700 0
30/07/2009
0.95
 71,500 0.93 0.96 0.90 1,200 0 0
29/07/2009
0.93
 78,620 0.97 0.97 0.93 0 2,000 0
28/07/2009
0.97
 97,500 1.01 1.01 0.97 0 0 0
27/07/2009
1.01
 168,480 1.01 1.04 0.98 4,000 0 0
24/07/2009
1.01
 72,370 0.97 1.01 1.01 0 0 0
23/07/2009
0.97
 71,910 0.92 0.97 0.91 0 6,970 0
22/07/2009
0.92
 26,890 0.92 0.94 0.91 0 0 0
21/07/2009
0.92
 87,770 0.88 0.92 0.88 0 3,000 0
20/07/2009
0.88
 49,210 0.90 0.90 0.88 0 0 0
17/07/2009
0.90
 72,730 0.91 0.91 0.90 0 0 0
16/07/2009
0.91
 46,410 0.91 0.95 0.91 3,000 1,500 0
15/07/2009
0.91
 72,040 0.90 0.94 0.90 0 0 0
14/07/2009
0.90
 58,800 0.91 0.91 0.88 0 0 0
13/07/2009
0.91
 75,270 0.95 0.95 0.91 1,000 3,000 0
10/07/2009
0.95
 31,380 0.97 0.97 0.94 0 0 0
09/07/2009
0.97
 53,930 0.97 0.98 0.95 0 2,000 0
08/07/2009
0.97
 64,980 0.97 0.99 0.95 0 1,000 0
07/07/2009
0.97
 75,420 1.01 1.01 0.97 0 0 0
06/07/2009
1.01
 101,330 0.97 1.01 0.98 3,000 1,860 0
03/07/2009
0.97
 57,460 0.94 0.99 0.91 0 0 0
02/07/2009
0.94
 125,760 0.90 0.94 0.88 0 0 0
01/07/2009
0.90
 118,640 0.95 0.95 0.90 0 0 0
30/06/2009
0.95
 122,340 0.99 1.01 0.95 0 0 0
29/06/2009
0.99
 69,510 1.01 1.03 0.98 0 0 0
26/06/2009
1.01
 192,960 1.06 1.06 1.01 0 2,500 0
25/06/2009
1.06
 216,090 1.12 1.12 1.06 0 0 0
24/06/2009
1.12
 109,280 1.06 1.12 1.05 1,000 4,500 0
23/06/2009
1.06
 10,150 1.12 1.12 1.06 1,000 0 0
22/06/2009
1.12
 40,400 1.18 1.18 1.12 500 0 0
19/06/2009
1.18
 198,920 1.15 1.20 1.15 0 0 0
18/06/2009
1.15
 232,290 1.16 1.19 1.12 12,000 0 0
17/06/2009
1.16
 12,910 1.22 1.22 1.16 0 0 0
16/06/2009
1.22
 11,830 1.28 1.28 1.22 0 0 0
15/06/2009
1.28
 60,170 1.35 1.35 1.28 0 0 0
12/06/2009
1.35
 285,830 1.41 1.46 1.35 0 3,000 0
11/06/2009
1.41
 230,410 1.35 1.41 1.37 0 0 0
10/06/2009
1.35
 212,090 1.41 1.41 1.35 0 10,300 0
09/06/2009
1.41
 368,920 1.48 1.48 1.41 4,500 0 0
08/06/2009
1.48
 182,840 1.42 1.48 1.48 500 7,600 0
05/06/2009
1.42
 55,670 1.35 1.42 1.42 0 200 0
04/06/2009
1.35
 17,230 1.29 1.35 1.35 0 2,300 0
03/06/2009
1.29
 62,550 1.23 1.29 1.29 0 0 0
02/06/2009
1.23
 33,300 1.18 1.23 1.23 0 0 0
01/06/2009
1.18
 314,550 1.12 1.18 1.07 0 4,000 0
29/05/2009
1.12
 176,550 1.18 1.18 1.12 0 0 0
28/05/2009
1.18
 108,200 1.24 1.24 1.18 0 0 0
27/05/2009
1.24
 379,950 1.18 1.24 1.20 500 0 0
26/05/2009
1.18
 137,530 1.13 1.18 1.18 0 10,000 0
25/05/2009
1.13
 222,290 1.08 1.13 1.12 0 0 0
22/05/2009
1.08
 638,380 1.03 1.08 1.03 0 5,000 0
21/05/2009
1.03
 69,920 0.99 1.03 1.03 0 0 0
20/05/2009
0.99
 25,990 0.94 0.99 0.99 0 0 0
19/05/2009
0.94
 210,530 0.90 0.94 0.93 0 0 0
18/05/2009
0.90
 102,270 0.93 0.93 0.90 0 0 0
15/05/2009
0.93
 139,150 0.91 0.93 0.90 0 10,000 0
14/05/2009
0.91
 51,360 0.91 0.91 0.87 0 0 0
13/05/2009
0.91
 184,510 0.89 0.91 0.88 10,000 0 0
12/05/2009
0.89
 113,590 0.85 0.89 0.85 4,000 0 0
11/05/2009
0.85
 75,000 0.85 0.87 0.84 0 6,000 0
08/05/2009
0.85
 74,780 0.87 0.88 0.84 0 0 0
07/05/2009
0.87
 160,600 0.83 0.87 0.84 0 0 0
06/05/2009
0.83
 85,200 0.87 0.87 0.83 0 0 0
05/05/2009
0.87
 102,930 0.88 0.92 0.87 0 0 0
04/05/2009
0.88
 67,920 0.84 0.88 0.88 0 0 0
29/04/2009
0.84
 33,810 0.82 0.84 0.81 0 0 0
28/04/2009
0.82
 50,460 0.81 0.82 0.79 0 0 0
27/04/2009
0.81
 56,660 0.84 0.85 0.80 2,000 0 0
24/04/2009
0.84
 31,390 0.86 0.86 0.83 0 0 0
23/04/2009
0.86
 19,580 0.88 0.88 0.85 0 0 0
22/04/2009
0.88
 68,870 0.84 0.88 0.86 5,800 0 0
21/04/2009
0.84
 73,040 0.84 0.87 0.80 0 0 0
20/04/2009
0.84
 117,150 0.88 0.88 0.84 0 0 0
17/04/2009
0.88
 209,320 0.91 0.96 0.87 2,000 0 0
16/04/2009
0.91
 124,510 0.88 0.91 0.89 0 0 0
15/04/2009
0.88
 158,820 0.91 0.91 0.88 5,700 0 0
14/04/2009
0.91
 194,020 0.96 0.96 0.91 0 5,000 0
13/04/2009
0.96
 121,860 0.91 0.96 0.95 0 0 0
10/04/2009
0.91
 137,300 0.88 0.91 0.90 0 6,940 0

Chính sách bảo mật | Điều khoản sử dụng |