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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
6.14
 40 6.14 6.14 5.96 20 0 0.0
11/11/2020
6.14
 1,030 6.14 6.14 6.05 20 0 0.0
10/11/2020
6.14
 1,380 6.14 6.14 6.12 0 0 0
09/11/2020
6.14
 1,130 6.07 6.23 6.14 20 0 0.0
06/11/2020
6.07
 1,270 6.12 6.23 6.07 0 0 0
05/11/2020
6.12
 80 6.14 6.14 6.12 20 0 0.0
04/11/2020
6.14
 150 5.99 6.14 5.90 80 0 0.0
03/11/2020
5.99
 10 6.14 6.14 5.99 0 0 0
02/11/2020
6.14
 1,220 6.10 6.14 5.96 10 0 0.0
30/10/2020
6.10
 8,340 5.88 6.14 6.05 0 0 0
29/10/2020
5.88
 830 6.07 6.07 5.88 0 0 0
28/10/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/10/2020
6.07
 30 6.07 6.07 6.07 30 0 0.0
26/10/2020
6.07
 9,150 6.05 6.07 5.88 10 0 0.0
23/10/2020
6.05
 510 6.07 6.07 5.94 10 0 0.0
22/10/2020
6.07
 540 6.10 6.10 6.05 20 0 0.0
21/10/2020
6.10
 130 5.81 6.10 5.81 30 0 0.0
20/10/2020
5.81
 0 5.81 5.81 5.81 0 0 0
19/10/2020
5.81
 870 6.13 6.13 5.81 120 0 0.0
16/10/2020
6.13
 130 5.94 6.14 5.96 110 0 0.0
15/10/2020
5.94
 3,030 5.94 5.94 5.94 0 0 0
14/10/2020
5.94
 770 6.21 6.21 5.94 0 0 0
13/10/2020
6.21
 140 6.10 6.21 5.88 60 0 0.0
12/10/2020
6.10
 300 6.10 6.10 6.10 0 0 0
09/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
08/10/2020
6.10
 5,410 5.97 6.10 5.87 10 0 0.0
07/10/2020
5.97
 220 5.96 6.05 5.97 50 0 0.0
06/10/2020
5.96
 9,220 5.90 6.23 5.96 30 0 0.0
05/10/2020
5.90
 570 6.10 6.10 5.88 10 0 0.0
02/10/2020
6.10
 1,070 6.12 6.12 5.96 40 0 0.0
01/10/2020
6.12
 2,120 6.12 6.12 5.92 10 0 0.0
30/09/2020
6.12
 630 6.12 6.12 6.12 130 0 0.0
29/09/2020
6.12
 140 6.14 6.14 6.05 40 0 0.0
28/09/2020
6.14
 3,020 6.12 6.14 6.12 20 0 0.0
25/09/2020
6.12
 100 5.87 6.12 5.87 60 0 0.0
24/09/2020
5.87
 110 6.12 6.12 5.87 0 0 0
23/09/2020
6.12
 310 6.05 6.12 5.92 10 0 0.0
22/09/2020
6.05
 2,080 6.12 6.12 6.05 0 0 0
21/09/2020
6.12
 1,140 5.97 6.12 6.05 10 0 0.0
18/09/2020
5.97
 130 6.12 6.12 5.97 0 0 0
17/09/2020
6.12
 180 6.14 6.14 5.97 30 0 0.0
16/09/2020
6.14
 150 6.10 6.14 6.05 20 0 0.0
15/09/2020
6.10
 1,060 6.05 6.14 6.01 0 0 0
14/09/2020
6.05
 290 6.14 6.14 6.05 210 0 0.0
11/09/2020
6.14
 80 6.14 6.14 6.05 30 0 0.0
10/09/2020
6.14
 100 6.14 6.14 5.97 0 0 0
09/09/2020
6.14
 500 6.14 6.14 6.14 0 0 0
08/09/2020
6.14
 1,050 5.94 6.14 5.87 10 0 0.0
07/09/2020
5.94
 3,560 5.94 5.96 5.79 0 0 0
04/09/2020
5.94
 120 6.16 6.16 5.94 0 0 0
03/09/2020
6.16
 2,210 6.14 6.16 6.14 0 0 0
01/09/2020
6.14
 1,240 6.14 6.14 5.99 0 0 0
31/08/2020
6.14
 7,390 6.05 6.30 5.92 10 0 0.0
28/08/2020
6.05
 1,040 6.08 6.08 5.94 40 0 0.0
27/08/2020
6.08
 340 5.94 6.10 5.94 50 0 0.0
26/08/2020
5.94
 1,530 5.79 5.94 5.81 10 0 0.0
25/08/2020
5.79
 1,020 5.92 5.94 5.79 0 0 0
24/08/2020
5.92
 660 5.78 5.92 5.78 60 0 0.0
21/08/2020
5.78
 1,420 5.74 5.92 5.60 0 0 0
20/08/2020
5.74
 540 5.53 5.74 5.53 10 0 0.0
19/08/2020
5.53
 1,630 5.69 5.69 5.53 0 0 0
18/08/2020
5.69
 1,280 5.46 5.69 5.46 60 0 0.0
17/08/2020
5.46
 13,650 5.49 5.78 5.45 60 0 0.0
14/08/2020
5.49
 0 5.49 5.49 5.49 0 0 0
13/08/2020
5.49
 1,170 5.43 5.49 5.42 10 0 0.0
12/08/2020
5.43
 1,320 5.47 5.47 5.43 0 0 0
11/08/2020
5.47
 3,500 5.45 5.51 5.46 0 0 0
10/08/2020
5.45
 2,470 5.43 5.54 5.45 0 0 0
07/08/2020
5.43
 4,000 5.51 5.51 5.43 0 0 0
06/08/2020
5.51
 0 5.51 5.51 5.51 0 0 0
05/08/2020
5.51
 4,610 5.43 5.51 5.42 20 0 0.0
04/08/2020
5.43
 13,390 5.78 5.78 5.42 250 0 0.0
03/08/2020
5.78
 2,030 5.51 5.78 5.42 230 0 0.0
31/07/2020
5.51
 1,770 5.51 5.51 5.43 0 0 0
30/07/2020
5.51
 5,180 5.44 5.58 5.44 20 0 0.0
29/07/2020
5.44
 1,580 5.47 5.47 5.42 20 0 0.0
28/07/2020
5.47
 2,160 5.47 5.47 5.42 0 0 0
27/07/2020
5.47
 18,050 5.51 5.51 5.31 40 0 0.0
24/07/2020
5.51
 21,420 5.43 5.51 5.23 10 0 0.0
23/07/2020
5.43
 2,250 5.44 5.58 5.42 10 0 0.0
22/07/2020
5.44
 380 5.77 5.77 5.44 300 0 0.0
21/07/2020
5.77
 50 5.56 5.77 5.77 50 0 0.0
20/07/2020
5.56
 3,640 5.58 5.85 5.56 2,730 0 0.1
17/07/2020
5.58
 3,470 5.56 5.58 5.51 700 0 0.0
16/07/2020
5.56
 790 5.48 5.56 5.48 110 0 0.0
15/07/2020
5.48
 1,960 5.51 5.58 5.48 950 0 0.0
14/07/2020
5.51
 4,510 5.43 5.51 5.44 1,570 0 0.0
13/07/2020
5.43
 3,560 5.58 5.58 5.43 2,000 0 0.1
10/07/2020
5.58
 4,040 5.58 5.58 5.42 0 0 0
09/07/2020
5.58
 7,310 5.47 5.67 5.18 30 0 0.0
08/07/2020
5.47
 270 5.40 5.50 5.15 30 0 0.0
07/07/2020
5.40
 5,060 5.31 5.40 5.14 2,910 0 0.1
06/07/2020
5.31
 8,470 5.14 5.42 5.14 6,980 0 0.2
03/07/2020
5.14
 6,710 5.01 5.22 4.99 50 0 0.0
02/07/2020
5.01
 70 5.14 5.35 5.01 40 0 0.0
01/07/2020
5.14
 90 5.36 5.60 5.14 80 0 0.0
30/06/2020
5.36
 40 5.06 5.36 5.36 40 0 0.0
29/06/2020
5.06
 90 5.06 5.38 4.91 20 0 0.0
26/06/2020
5.06
 1,020 5.42 5.60 5.06 10 0 0.0
25/06/2020
5.42
 8,180 5.40 5.42 5.23 6,680 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |