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

28
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
11.63
 14,100 11.63 11.80 11.35 200 100 0.0
16/08/2021
11.63
 30,500 11.26 11.63 11.26 3,300 15,700 -0.8
13/08/2021
11.26
 3,500 11.26 11.26 11.24 0 0 0
12/08/2021
11.26
 2,400 11.26 11.26 10.91 200 0 0.0
11/08/2021
11.26
 2,900 11.30 11.30 11.26 0 0 0
10/08/2021
11.30
 0 11.30 11.30 11.30 0 0 0
09/08/2021
11.30
 100 11.24 11.30 11.30 100 0 0.0
06/08/2021
11.24
 2,100 10.93 11.24 11.08 100 0 0.0
05/08/2021
10.93
 100 11.41 11.41 10.93 0 0 0
04/08/2021
11.41
 200 11.59 11.59 11.41 200 0 0.0
03/08/2021
11.59
 200 11.43 11.59 11.45 200 0 0.0
02/08/2021
11.43
 3,300 11.45 11.45 10.89 3,100 100 0.2
30/07/2021
11.45
 15,100 11.59 11.59 11.35 15,100 0 0.9
29/07/2021
11.59
 100 11.39 11.59 11.59 100 0 0.0
28/07/2021
11.39
 0 11.39 11.39 11.39 0 0 0
27/07/2021
11.39
 900 11.52 11.52 10.89 900 0 0.1
26/07/2021
11.52
 100 11.33 11.52 11.52 100 0 0.0
23/07/2021
11.33
 1,000 11.26 11.78 10.93 200 800 -0.0
22/07/2021
11.26
 3,000 11.45 11.61 10.74 100 900 -0.0
21/07/2021
11.45
 2,300 11.63 11.80 11.45 300 0 0.0
20/07/2021
11.63
 200 10.89 11.63 11.45 200 0 0.0
19/07/2021
10.89
 600 11.22 11.78 10.89 100 0 0.0
16/07/2021
11.22
 1,900 11.08 11.63 10.89 500 200 0.0
15/07/2021
11.08
 3,100 11.26 11.43 11.08 100 0 0.0
14/07/2021
11.26
 2,200 11.26 11.63 11.26 2,200 100 0.1
13/07/2021
11.26
 5,500 11.41 12.18 11.02 1,900 0 0.1
12/07/2021
11.41
 1,000 11.59 12.37 10.80 700 0 0.0
09/07/2021
11.59
 1,500 11.00 11.72 11.45 1,500 0 0.1
08/07/2021
11.00
 14,600 11.19 11.96 10.89 4,000 0 0.1
07/07/2021
11.19
 16,500 11.17 11.19 10.89 200 0 0.0
06/07/2021
11.17
 500 10.98 11.26 10.41 400 0 0.0
05/07/2021
10.98
 800 11.04 11.04 10.52 400 0 0
02/07/2021
11.04
 200 11.04 11.04 11.04 200 0 0.0
01/07/2021
11.04
 1,300 11.06 11.06 11.04 200 0 0.0
30/06/2021
11.06
 3,600 11.06 11.24 11.02 1,500 0 0.1
29/06/2021
11.06
 3,200 11.08 11.35 10.39 1,400 0 0.1
28/06/2021
11.08
 5,700 10.84 11.08 10.19 4,000 0 0.2
25/06/2021
10.84
 1,200 11.06 11.06 10.34 700 0 0.0
24/06/2021
11.06
 1,800 10.87 11.08 10.15 1,300 0 0.1
23/06/2021
10.87
 500 10.89 10.89 10.26 100 0 0.0
22/06/2021
10.89
 1,100 10.71 10.89 10.15 400 0 0.0
21/06/2021
10.71
 1,100 10.71 10.71 10.08 1,000 0 0.1
18/06/2021
10.71
 6,000 10.41 10.71 9.82 4,000 0 0.2
17/06/2021
10.41
 1,800 10.26 10.41 9.78 700 0 0.0
16/06/2021
10.26
 200 10.41 10.41 9.73 200 0 0.0
15/06/2021
10.41
 2,200 9.89 10.41 9.97 800 0 0.0
14/06/2021
9.89
 5,500 9.36 9.97 9.36 0 1,400 -0.1
11/06/2021
9.36
 5,100 9.23 9.88 8.68 0 2,200 -0.1
10/06/2021
9.23
 2,600 9.45 10.08 9.23 300 2,500 -0.1
09/06/2021
9.45
 600 10.13 10.13 9.45 0 600 -0.0
08/06/2021
10.13
 3,600 10.89 10.89 10.13 0 1,000 -0.1
07/06/2021
10.89
 1,100 10.89 10.89 10.23 800 0 0.0
04/06/2021
10.89
 1,200 10.52 10.89 10.13 700 0 0.0
03/06/2021
10.52
 2,600 10.71 10.84 10.52 1,500 700 0.0
02/06/2021
10.71
 4,100 10.87 10.87 10.17 2,900 100 0.2
01/06/2021
10.87
 0 10.87 10.87 10.87 0 0 0
31/05/2021
10.87
 3,200 10.87 10.87 10.25 2,800 100 0.2
28/05/2021
10.87
 0 10.87 10.87 10.87 0 0 0
27/05/2021
10.87
 200 10.89 10.89 10.15 100 0 0.0
26/05/2021
10.89
 2,200 10.54 11.02 9.82 500 1,700 -0.1
25/05/2021
10.54
 200 11.06 11.06 10.54 0 0 0
24/05/2021
11.06
 600 10.98 11.06 11.04 600 500 0.0
21/05/2021
10.98
 200 11.04 11.04 10.98 0 0 0
20/05/2021
11.04
 0 11.04 11.04 11.04 0 0 0
19/05/2021
11.04
 100 10.89 11.04 11.04 100 0 0.0
18/05/2021
10.89
 800 11.11 11.11 10.89 200 0 0.0
17/05/2021
11.11
 0 11.11 11.11 11.11 0 0 0
14/05/2021
11.11
 600 10.65 11.11 11.11 600 0 0.0
13/05/2021
10.65
 0 10.65 10.65 10.65 0 0 0
12/05/2021
10.65
 1,300 10.69 10.69 10.65 1,200 0 0.1
11/05/2021
10.69
 4,000 10.69 10.69 10.52 4,000 600 0.2
10/05/2021
10.69
 900 11.08 11.08 10.43 100 0 0.0
07/05/2021
11.08
 3,800 11.17 11.17 10.43 1,800 100 0.1
06/05/2021
11.17
 500 11.26 11.26 10.54 200 100 0.0
05/05/2021
11.26
 2,400 11.26 11.91 11.08 1,900 800 0.1
04/05/2021
11.26
 500 11.26 11.26 11.06 300 300 -0.0
29/04/2021
11.26
 1,900 11.78 11.78 10.97 1,800 200 0.1
28/04/2021
11.78
 7,300 11.04 11.80 10.87 7,300 0 0.4
27/04/2021
11.04
 0 11.04 11.04 11.04 0 0 0
26/04/2021
11.04
 1,700 10.69 11.43 10.89 1,600 0 0.1
23/04/2021
10.69
 800 11.04 11.04 10.28 200 0 0.0
22/04/2021
11.04
 600 10.89 11.17 11.04 100 0 0.0
20/04/2021
10.89
 1,100 10.73 11.46 10.69 1,000 0 0.1
19/04/2021
10.73
 7,700 10.74 10.74 10.34 7,600 0 0.4
16/04/2021
10.74
 13,000 10.76 10.76 10.02 7,300 12,900 -0.3
15/04/2021
10.76
 400 10.80 10.80 10.08 100 0 0.0
14/04/2021
10.80
 100 10.60 10.80 10.80 100 0 0.0
13/04/2021
10.60
 300 10.67 10.67 10.01 100 0 0.0
12/04/2021
10.67
 300 10.78 10.78 10.52 100 0 0.0
09/04/2021
10.78
 600 10.76 10.78 10.74 100 0 0.0
08/04/2021
10.76
 0 10.76 10.76 10.76 0 0 0
07/04/2021
10.76
 0 10.76 10.76 10.76 0 0 0
06/04/2021
10.76
 400 10.69 10.76 10.15 100 0 0.0
05/04/2021
10.69
 0 10.69 10.69 10.69 27,400 0 1.5
02/04/2021
10.69
 400 10.25 10.78 9.78 200 0 0.0
01/04/2021
10.25
 100 10.98 10.98 10.25 0 0 0
31/03/2021
10.98
 1,000 10.89 11.06 10.89 1,000 0 0.1
30/03/2021
10.89
 5,400 10.60 10.89 9.99 4,400 100 0.2
29/03/2021
10.60
 2,200 10.60 10.60 10.60 0 0 0
26/03/2021
10.60
 200 10.61 10.61 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |