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

27.90
-0.75
(-2.62%)
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
(2026-07-01) 		-0.65 -2.22% 197,200 46,700 0
27.55
29.30
27.90
2 tháng
(2026-06-01) 		-1.20 -4.02% 439,800 158,200 0
27.55
29.85
27.90
3 tháng
(2026-05-04) 		-0.50 -1.72% 762,100 272,200 0
27.55
29.85
27.90
6 tháng
(2026-02-02) 		-4.94 -14.71% 2,327,400 469,000 4.7
27.55
33.59
27.90
12 tháng
(2025-08-05) 		-3.64 -11.28% 6,878,600 -104,500 -17.1
27.55
37.67
27.90
24 tháng
(2024-08-12) 		5.66 24.61% 18,099,300 -486,650 -28.7
22.99
37.67
27.90
36 tháng
(2023-08-16) 		9.24 47.60% 24,608,400 -981,150 -47.6
17.80
37.67
27.90
60 tháng
(2021-08-26) 		17.22 150.73% 29,306,300 166,174 14.8
11.09
37.67
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2019
4.98
 90 5.05 5.05 4.72 70 0 0.0
08/10/2019
5.05
 40 4.98 5.08 5.05 40 0 0.0
07/10/2019
4.98
 70 4.69 4.98 4.92 70 10 0.0
04/10/2019
4.69
 30 5.00 5.00 4.69 20 0 0.0
03/10/2019
5.00
 30 4.90 5.08 5.00 30 0 0.0
02/10/2019
4.90
 150 4.97 5.05 4.66 50 0 0.0
01/10/2019
4.97
 1,670 4.84 4.98 4.76 70 0 0.0
30/09/2019
4.84
 5,020 5.00 5.00 4.76 20 0 0.0
27/09/2019
5.00
 5,130 5.08 5.08 4.73 20 0 0.0
26/09/2019
5.08
 5,660 4.94 5.08 4.60 610 0 0.0
25/09/2019
4.94
 3,030 4.71 4.99 4.39 170 0 0.0
24/09/2019
4.71
 130 5.06 5.31 4.71 10 0 0.0
23/09/2019
5.06
 230 5.26 5.55 4.90 120 0 0.0
20/09/2019
5.26
 1,140 5.26 5.27 4.89 40 0 0.0
19/09/2019
5.26
 0 5.26 5.26 5.26 0 0 0
18/09/2019
5.26
 220 5.20 5.39 5.24 20 0 0.0
17/09/2019
5.20
 130 5.05 5.27 4.76 30 0 0.0
16/09/2019
5.05
 7,180 4.76 5.05 4.68 280 420 -0.0
13/09/2019
4.76
 40 4.68 4.76 4.76 40 40 0
12/09/2019
4.68
 4,020 4.60 4.76 4.68 20 20 0
11/09/2019
4.60
 540 4.76 4.76 4.60 30 10 0.0
10/09/2019
4.76
 1,010 4.76 4.76 4.60 10 10 0
09/09/2019
4.76
 4,040 4.48 4.76 4.60 40 10 0.0
06/09/2019
4.48
 40 4.76 4.76 4.48 20 0 0.0
05/09/2019
4.76
 2,420 4.76 4.76 4.68 10 60 -0.0
04/09/2019
4.76
 2,570 4.75 4.76 4.74 40 0 0.0
03/09/2019
4.75
 30 4.76 4.76 4.47 20 20 0
30/08/2019
4.76
 2,780 4.58 4.84 4.60 310 0 0.0
29/08/2019
4.58
 12,250 4.44 4.68 4.52 40 0 0.0
28/08/2019
4.44
 410 4.43 4.44 4.35 60 0 0.0
27/08/2019
4.43
 740 4.40 4.57 4.36 40 0 0.0
26/08/2019
4.40
 470 4.60 4.82 4.31 20 0 0.0
23/08/2019
4.60
 6,040 4.60 4.60 4.59 10 0 0.0
22/08/2019
4.60
 10 4.53 4.60 4.60 10 0 0.0
21/08/2019
4.53
 2,030 4.58 4.58 4.28 30 0 0.0
20/08/2019
4.58
 820 4.36 4.58 4.41 200 0 0.0
19/08/2019
4.36
 70 4.51 4.59 4.36 50 0 0.0
16/08/2019
4.51
 580 4.25 4.55 4.47 10 0 0.0
15/08/2019
4.25
 110 4.52 4.60 4.25 90 0 0.0
14/08/2019
4.52
 570 4.31 4.59 4.31 20 500 -0.0
13/08/2019
4.31
 360 4.52 4.68 4.31 80 0 0.0
12/08/2019
4.52
 1,020 4.73 4.73 4.52 10 0 0.0
09/08/2019
4.73
 770 5.08 5.08 4.73 0 0 0
08/08/2019
5.08
 530 4.84 5.16 4.68 410 0 0.0
07/08/2019
4.84
 30 4.76 4.84 4.84 20 0 0.0
06/08/2019
4.76
 130 4.48 4.76 4.66 80 0 0.0
05/08/2019
4.48
 260 4.60 4.89 4.48 200 0 0.0
02/08/2019
4.60
 0 4.60 4.60 4.60 0 0 0
01/08/2019
4.60
 3,410 4.44 4.60 4.59 3,410 0 0.1
31/07/2019
4.44
 10 4.66 4.66 4.44 0 0 0
30/07/2019
4.66
 30 4.57 4.66 4.66 30 0 0.0
29/07/2019
4.57
 1,180 4.49 4.57 4.44 20 0 0.0
26/07/2019
4.49
 30 4.62 4.62 4.49 0 0 0
25/07/2019
4.62
 0 4.62 4.62 4.62 0 0 0
24/07/2019
4.62
 710 4.44 4.62 4.44 10 0 0.0
23/07/2019
4.44
 650 4.52 4.65 4.44 0 0 0
22/07/2019
4.52
 2,500 4.60 4.60 4.44 0 0 0
19/07/2019
4.60
 1,520 4.57 4.63 4.51 20 0 0.0
18/07/2019
4.57
 150 4.60 4.60 4.44 30 0 0.0
17/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
16/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
15/07/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/07/2019
4.60
 30 4.52 4.60 4.60 30 0 0.0
11/07/2019
4.52
 4,510 4.63 4.63 4.52 0 0 0
10/07/2019
4.63
 40 4.65 4.65 4.45 10 0 0.0
09/07/2019
4.65
 0 4.65 4.65 4.65 0 0 0
08/07/2019
4.65
 40 4.65 4.65 4.47 20 0 0.0
05/07/2019
4.65
 1,310 4.63 4.68 4.44 170 0 0.0
04/07/2019
4.63
 4,180 4.51 4.66 4.51 910 0 0.0
03/07/2019
4.51
 2,010 4.63 4.63 4.44 40 0 0.0
02/07/2019
4.63
 1,250 4.58 4.63 4.30 10 0 0.0
01/07/2019
4.58
 30 4.51 4.58 4.51 30 0 0.0
28/06/2019
4.51
 1,910 4.44 4.51 4.13 50 0 0.0
27/06/2019
4.44
 0 4.44 4.44 4.44 0 0 0
26/06/2019
4.44
 570 4.43 4.44 4.36 10 0 0.0
25/06/2019
4.43
 460 4.43 4.43 4.36 10 0 0.0
24/06/2019
4.43
 1,480 4.74 4.74 4.42 40 0 0.0
21/06/2019
4.74
 1,240 4.53 4.74 4.44 60 10 0.0
20/06/2019
4.53
 1,080 4.24 4.53 4.51 0 0 0
19/06/2019
4.24
 4,840 4.52 4.52 4.21 0 3,840 -0.1
18/06/2019
4.52
 0 4.52 4.52 4.52 0 0 0
17/06/2019
4.52
 10 4.52 4.52 4.52 10 10 0
14/06/2019
4.52
 1,010 4.60 4.60 4.44 10 0 0.0
13/06/2019
4.60
 10 4.52 4.60 4.60 10 0 0.0
12/06/2019
4.52
 1,730 4.52 4.74 4.44 230 20 0.0
11/06/2019
4.52
 7,040 4.43 4.56 4.44 30 0 0.0
10/06/2019
4.43
 40 4.74 4.74 4.43 0 0 0
07/06/2019
4.74
 10 4.51 4.74 4.74 10 0 0.0
06/06/2019
4.51
 1,500 4.49 4.51 4.37 0 0 0
05/06/2019
4.49
 770 4.52 4.52 4.36 10 0 0.0
04/06/2019
4.52
 50 4.43 4.52 4.44 30 0 0.0
03/06/2019
4.43
 0 4.43 4.43 4.43 0 0 0
31/05/2019
4.43
 380 4.51 4.51 4.43 0 0 0
30/05/2019
4.51
 180 4.58 4.58 4.36 10 0 0.0
29/05/2019
4.58
 0 4.58 4.58 4.58 0 0 0
28/05/2019
4.58
 10 4.52 4.58 4.58 10 0 0.0
27/05/2019
4.52
 20 4.38 4.52 4.51 20 0 0.0
24/05/2019
4.38
 2,020 4.38 4.58 4.38 40 0 0.0
23/05/2019
4.38
 1,050 4.38 4.43 4.36 140 0 0.0
22/05/2019
4.38
 1,300 4.52 4.55 4.32 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |