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

35.10
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
(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)
31/08/2017
5.81
 16,110 5.90 6.01 5.79 1,050 0 0.0
30/08/2017
5.90
 5,280 5.91 6.05 5.80 1,210 0 0.0
29/08/2017
5.91
 33,090 5.81 6.05 5.71 1,070 0 0.0
28/08/2017
5.81
 33,530 5.84 5.84 5.71 2,020 0 0.1
25/08/2017
5.84
 32,320 5.84 5.99 5.71 1,740 0 0.1
24/08/2017
5.84
 3,300 5.91 5.91 5.84 300 0 0.0
23/08/2017
5.91
 1,000 5.91 5.94 5.91 1,000 0 0.0
22/08/2017
5.91
 1,160 5.91 6.01 5.91 1,010 500 0.0
21/08/2017
5.91
 7,860 5.91 6.01 5.66 1,020 3,700 -0.1
18/08/2017
5.91
 1,010 5.87 5.99 5.91 1,010 1,000 0.0
17/08/2017
5.87
 3,050 5.96 6.01 5.71 1,360 700 0.0
16/08/2017
5.96
 2,010 6.01 6.01 5.96 1,000 350 0.0
15/08/2017
6.01
 2,020 6.04 6.04 5.96 2,020 0 0.1
14/08/2017
6.04
 660 5.91 6.06 6.04 160 0 0.0
11/08/2017
5.91
 6,160 5.90 6.06 5.84 850 950 -0.0
10/08/2017
5.90
 5,790 5.84 6.06 5.84 1,530 4,000 -0.1
09/08/2017
5.84
 6,860 6.10 6.13 5.84 2,550 0 0.1
08/08/2017
6.10
 1,020 5.97 6.13 5.99 1,010 0 0.0
07/08/2017
5.97
 6,270 5.99 6.06 5.97 2,260 3,370 -0.0
04/08/2017
5.99
 1,510 5.99 6.06 5.99 1,510 1,140 0.0
03/08/2017
5.99
 2,980 6.06 6.10 5.97 2,520 1,490 0.0
02/08/2017
6.06
 1,240 6.13 6.13 5.99 1,010 0 0.0
01/08/2017
6.13
 3,890 6.26 6.26 5.96 2,430 200 0.1
31/07/2017
6.26
 30 6.28 6.28 6.26 20 0 0.0
28/07/2017
6.28
 1,060 6.13 6.28 5.91 750 0 0.0
27/07/2017
6.13
 10 6.13 6.13 6.13 0 0 0
26/07/2017
6.13
 44,160 6.36 6.36 5.91 4,450 510 0.2
25/07/2017
6.36
 2,390 6.40 6.40 6.27 990 670 0.0
24/07/2017
6.40
 3,880 6.34 6.40 6.13 1,080 0 0.0
21/07/2017
6.34
 9,730 6.30 6.70 6.19 2,160 0 0.1
20/07/2017
6.30
 2,120 6.34 6.34 6.01 1,020 0 0.0
19/07/2017
6.34
 6,270 6.27 6.37 5.99 1,120 0 0.0
18/07/2017
6.27
 1,700 6.30 6.47 6.01 60 0 0.0
17/07/2017
6.30
 1,130 6.38 6.48 6.30 510 0 0.0
14/07/2017
6.38
 1,110 6.30 6.50 6.37 1,100 0 0.0
13/07/2017
6.30
 6,120 6.27 6.38 6.27 1,120 0 0.0
12/07/2017
6.27
 1,230 6.28 6.33 6.27 1,130 0 0.0
11/07/2017
6.28
 4,890 6.27 6.40 6.28 4,890 0 0.2
10/07/2017
6.27
 3,070 6.31 6.31 6.14 1,220 0 0.1
07/07/2017
6.31
 3,390 6.28 6.33 6.17 20 50 -0.0
06/07/2017
6.28
 1,810 6.31 6.31 6.28 1,110 0 0.0
05/07/2017
6.31
 1,120 6.24 6.31 6.27 1,120 0 0.0
04/07/2017
6.24
 14,770 6.24 6.24 6.13 1,510 0 0.1
03/07/2017
6.24
 8,350 6.27 6.27 6.13 1,680 0 0.1
30/06/2017
6.27
 7,420 6.24 6.27 6.24 6,780 0 0.3
29/06/2017
6.24
 6,830 6.24 6.24 6.13 1,320 0 0.1
28/06/2017
6.24
 3,860 6.13 6.24 6.14 1,210 0 0.1
27/06/2017
6.13
 11,980 6.26 6.26 6.07 1,210 0 0.1
26/06/2017
6.26
 5,320 6.19 6.31 6.09 3,360 0 0.1
23/06/2017
6.19
 13,040 6.11 6.24 6.11 11,120 0 0.5
22/06/2017
6.11
 5,070 6.21 6.33 6.11 1,110 0 0.0
21/06/2017
6.21
 4,910 6.21 6.21 6.20 1,600 0 0.1
20/06/2017
6.21
 8,980 6.34 6.34 6.13 2,960 0 0.1
19/06/2017
6.34
 7,430 6.34 6.34 6.23 4,210 0 0.2
16/06/2017
6.34
 3,010 6.37 6.37 6.34 3,010 0 0.1
15/06/2017
6.37
 1,840 6.34 6.40 6.27 1,140 280 0.0
14/06/2017
6.34
 3,800 6.27 6.34 6.30 1,110 220 0.0
13/06/2017
6.27
 8,040 6.34 6.40 6.20 3,180 1,000 0.1
12/06/2017
6.34
 27,200 6.04 6.41 6.06 60 0 0.0
09/06/2017
6.04
 24,750 5.80 6.09 5.84 1,130 0 0.0
08/06/2017
5.80
 15,150 5.83 5.84 5.74 1,110 0 0.0
07/06/2017
5.83
 3,470 5.84 5.91 5.76 1,520 0 0.1
06/06/2017
5.84
 10,580 5.84 5.84 5.70 1,550 1,300 0.0
05/06/2017
5.84
 3,920 5.84 5.99 5.84 1,110 0 0.0
02/06/2017
5.84
 1,680 5.84 5.96 5.77 980 100 0.0
01/06/2017
5.84
 9,780 6.06 6.09 5.70 1,120 2,000 -0.0
31/05/2017
6.06
 5,120 5.97 6.11 5.96 1,120 0 0.0
30/05/2017
5.97
 16,290 5.62 5.99 5.70 1,130 2,560 -0.1
29/05/2017
5.62
 23,950 5.26 5.62 5.27 140 0 0.0
26/05/2017
5.26
 11,240 5.24 5.27 4.92 1,550 0 0.1
25/05/2017
5.24
 4,490 5.24 5.41 5.16 180 0 0.0
24/05/2017
5.24
 570 5.23 5.24 5.17 40 0 0.0
23/05/2017
5.23
 7,020 5.23 5.27 5.17 20 0 0.0
22/05/2017
5.23
 960 5.13 5.33 5.13 650 0 0.0
19/05/2017
5.13
 2,140 5.22 5.22 5.13 100 0 0.0
18/05/2017
5.22
 6,550 5.23 5.26 5.13 1,020 0 0.0
17/05/2017
5.23
 3,680 5.23 5.26 5.13 30 0 0.0
16/05/2017
5.23
 3,210 5.27 5.27 5.13 310 0 0.0
15/05/2017
5.27
 10 5.16 5.27 5.27 10 0 0.0
12/05/2017
5.16
 940 5.24 5.24 5.14 10 0 0.0
11/05/2017
5.24
 1,220 5.24 5.27 5.20 220 0 0.0
10/05/2017
5.24
 8,220 5.26 5.27 5.13 20 3,000 -0.1
09/05/2017
5.26
 1,180 5.24 5.26 5.17 1,010 0 0.0
08/05/2017
5.24
 3,980 5.26 5.33 5.13 1,110 0 0.0
05/05/2017
5.26
 8,240 5.19 5.27 5.17 5,630 0 0.2
04/05/2017
5.19
 1,860 5.27 5.27 5.17 460 0 0.0
03/05/2017
5.27
 13,750 5.27 5.27 5.13 20 0 0.0
28/04/2017
5.27
 1,100 5.22 5.27 4.99 50 0 0.0
27/04/2017
5.22
 2,100 5.22 5.22 5.22 0 0 0
26/04/2017
5.22
 5,950 5.19 5.27 5.19 1,710 0 0.1
25/04/2017
5.19
 550 5.20 5.20 5.13 50 0 0.0
24/04/2017
5.20
 1,700 5.20 5.22 5.13 90 0 0.0
21/04/2017
5.20
 9,480 5.17 5.20 4.87 1,050 0 0.0
20/04/2017
5.17
 2,920 5.20 5.20 5.13 920 0 0.0
19/04/2017
5.20
 9,710 5.20 5.20 5.13 20 0 0.0
18/04/2017
5.20
 0 5.20 5.20 5.20 0 0 0
17/04/2017
5.20
 6,430 5.20 5.27 5.13 720 0 0.0
14/04/2017
5.20
 2,240 5.19 5.27 5.13 10 0 0.0
13/04/2017
5.19
 8,420 5.27 5.27 5.13 20 0 0.0
12/04/2017
5.27
 10 5.24 5.27 5.27 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |