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

35.70
-0.05
(-0.14%)
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
(2025-11-10) 		1.26 3.66% 1,564,300 -431,100 -16.1
34.49
36.92
35.70
2 tháng
(2025-10-09) 		-0.42 -1.16% 1,971,000 -466,000 -17.4
34.21
36.92
35.70
3 tháng
(2025-09-09) 		0.89 2.55% 2,336,900 -471,800 -17.6
34.21
36.92
35.70
6 tháng
(2025-06-11) 		8.65 31.90% 5,089,200 -779,100 -30.0
26.68
39.25
35.70
12 tháng
(2024-12-13) 		10.44 41.25% 12,556,600 -1,323,513 -45.3
24.30
39.25
35.70
24 tháng
(2023-12-19) 		15.40 75.69% 19,576,300 -1,965,650 -76.3
18.55
39.25
35.70
36 tháng
(2022-12-26) 		18.79 110.74% 23,851,600 -907,350 -26.4
15.95
39.25
35.70
60 tháng
(2021-01-04) 		28.20 373.28% 26,678,600 -61,626 24.5
7.55
39.25
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
5.40
 4,710 5.51 5.78 5.23 10 0 0.0
23/06/2020
5.51
 110 5.51 5.51 5.42 10 0 0.0
22/06/2020
5.51
 1,630 5.18 5.52 5.14 130 0 0.0
19/06/2020
5.18
 5,660 5.05 5.40 5.05 1,010 0 0.0
18/06/2020
5.05
 3,220 4.94 5.11 4.98 40 0 0.0
17/06/2020
4.94
 3,110 4.93 5.11 4.93 110 0 0.0
16/06/2020
4.93
 50 4.89 5.13 4.91 40 0 0.0
15/06/2020
4.89
 3,910 4.96 4.98 4.89 2,780 0 0.1
12/06/2020
4.96
 630 5.04 5.04 4.96 0 0 0
11/06/2020
5.04
 5,140 4.98 5.05 4.96 10 0 0.0
10/06/2020
4.98
 670 4.98 5.06 4.96 10 0 0.0
09/06/2020
4.98
 20 5.14 5.14 4.98 0 0 0
08/06/2020
5.14
 1,410 5.04 5.14 4.96 50 0 0.0
05/06/2020
5.04
 3,420 4.87 5.14 4.87 400 0 0.0
04/06/2020
4.87
 810 4.89 5.14 4.87 10 0 0.0
03/06/2020
4.89
 50 5.00 5.00 4.89 0 0 0
02/06/2020
5.00
 720 5.00 5.00 5.00 0 0 0
01/06/2020
5.00
 710 5.00 5.14 4.87 100 0 0.0
29/05/2020
5.00
 230 5.00 5.15 5.00 10 0 0.0
28/05/2020
5.00
 940 4.72 5.00 4.54 40 0 0.0
27/05/2020
4.72
 60 4.92 5.21 4.72 10 0 0.0
26/05/2020
4.92
 50 4.93 5.23 4.92 10 0 0.0
25/05/2020
4.93
 190 5.07 5.23 4.90 70 0 0.0
22/05/2020
5.07
 190 5.09 5.09 5.07 100 0 0.0
21/05/2020
5.09
 250 5.04 5.23 5.05 20 0 0.0
20/05/2020
5.04
 420 4.89 5.04 4.89 10 0 0.0
19/05/2020
4.89
 2,100 4.87 5.05 4.87 10 580 -0.0
18/05/2020
4.87
 1,220 4.80 5.09 4.80 70 0 0.0
15/05/2020
4.80
 580 4.79 5.05 4.80 20 0 0.0
14/05/2020
4.79
 1,410 5.02 5.33 4.75 250 0 0.0
13/05/2020
5.02
 140 5.02 5.02 5.02 140 0 0.0
12/05/2020
5.02
 6,980 5.00 5.14 4.96 90 0 0.0
11/05/2020
5.00
 4,060 4.87 5.00 4.80 20 0 0.0
08/05/2020
4.87
 5,290 4.75 4.96 4.78 50 0 0.0
07/05/2020
4.75
 5,920 4.71 4.84 4.71 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |