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

35.75
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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
7.04
 24,570 6.86 7.07 6.86 2,850 0 0.1
21/09/2016
6.86
 15,050 6.86 6.95 6.83 230 0 0.0
20/09/2016
6.86
 10,660 7.01 7.08 6.86 210 0 0.0
19/09/2016
7.01
 21,600 6.98 7.12 6.98 2,040 0 0.1
16/09/2016
6.98
 40,970 6.80 7.05 6.76 80 0 0.0
15/09/2016
6.80
 7,120 6.85 6.88 6.76 3,020 0 0.1
14/09/2016
6.85
 15,020 6.66 6.88 6.62 1,030 1,130 -0.0
13/09/2016
6.66
 41,420 6.88 6.88 6.64 230 10 0.0
12/09/2016
6.88
 12,770 7.05 7.23 6.88 320 600 -0.0
09/09/2016
7.05
 14,700 7.04 7.12 6.98 40 0 0.0
08/09/2016
7.04
 28,160 6.76 7.05 6.76 2,380 0 0.1
07/09/2016
6.76
 17,230 6.85 6.92 6.76 310 0 0.0
06/09/2016
6.85
 34,630 6.75 6.98 6.69 220 0 0.0
05/09/2016
6.75
 37,990 6.40 6.75 6.43 1,160 1,880 -0.0
01/09/2016
6.40
 28,080 6.28 6.44 6.06 230 0 0.0
31/08/2016
6.28
 35,120 6.34 6.47 6.28 420 1,000 -0.0
30/08/2016
6.34
 15,620 6.11 6.37 6.08 70 0 0.0
29/08/2016
6.11
 11,310 6.22 6.32 6.11 10 0 0.0
26/08/2016
6.22
 68,140 5.89 6.24 5.89 140 490 -0.0
25/08/2016
5.89
 18,910 6.06 6.06 5.82 30 0 0.0
24/08/2016
6.06
 6,200 6.03 6.06 5.96 220 0 0.0
23/08/2016
6.03
 23,890 5.98 6.15 5.95 410 0 0.0
22/08/2016
5.98
 95,500 5.63 6.00 5.63 30 0 0.0
19/08/2016
5.63
 13,460 5.60 5.66 5.60 0 0 0
18/08/2016
5.60
 34,870 5.73 5.74 5.60 100 0 0.0
17/08/2016
5.73
 77,110 5.38 5.74 5.38 0 3,870 -0.2
16/08/2016
5.38
 8,970 5.42 5.42 5.38 0 0 0
15/08/2016
5.42
 13,750 5.42 5.45 5.41 0 0 0
12/08/2016
5.42
 710 5.42 5.48 5.38 570 0 0.0
11/08/2016
5.42
 16,230 5.38 5.51 5.34 20 0 0.0
10/08/2016
5.38
 23,860 5.37 5.51 5.31 2,010 8,500 -0.2
09/08/2016
5.37
 6,400 5.38 5.39 5.31 3,510 480 0.1
08/08/2016
5.38
 31,290 5.15 5.39 5.10 24,510 1,000 0.9
05/08/2016
5.15
 12,310 5.37 5.37 5.15 20 0 0.0
04/08/2016
5.37
 5,860 5.51 5.51 5.25 0 0 0
03/08/2016
5.51
 0 5.51 5.51 5.51 0 0 0
02/08/2016
5.51
 470 5.52 5.52 5.51 0 0 0
01/08/2016
5.52
 1,090 5.51 5.61 5.51 30 0 0.0
29/07/2016
5.51
 18,960 5.45 5.58 5.47 60 0 0.0
28/07/2016
5.45
 2,980 5.51 5.51 5.45 0 0 0
27/07/2016
5.51
 15,710 5.29 5.52 5.29 60 0 0.0
26/07/2016
5.29
 6,520 5.31 5.38 5.19 20 0 0.0
25/07/2016
5.31
 2,830 5.28 5.31 5.16 30 0 0.0
22/07/2016
5.28
 18,650 5.29 5.29 5.18 0 0 0
21/07/2016
5.29
 6,440 5.19 5.31 5.18 130 0 0.0
20/07/2016
5.19
 15,000 5.13 5.19 5.13 10 0 0.0
19/07/2016
5.13
 5,850 5.09 5.23 5.10 40 0 0.0
18/07/2016
5.09
 4,960 5.03 5.22 5.03 20 0 0.0
15/07/2016
5.03
 7,880 5.03 5.22 4.80 30 0 0.0
14/07/2016
5.03
 14,420 5.03 5.35 5.03 60 500 -0.0
13/07/2016
5.03
 29,460 4.83 5.16 4.83 10 300 -0.0
12/07/2016
4.83
 28,010 5.02 5.02 4.67 5,640 800 0.2
11/07/2016
5.02
 10,690 5.38 5.60 5.02 850 500 0.0
08/07/2016
5.38
 9,190 5.58 5.58 5.31 1,680 400 0.0
07/07/2016
5.58
 14,280 5.60 5.67 5.52 1,110 0 0.0
06/07/2016
5.60
 24,920 5.60 5.79 5.52 1,000 400 0.0
05/07/2016
5.60
 45,780 5.26 5.63 5.52 4,000 7,960 -0.2
04/07/2016
5.26
 14,200 4.93 5.26 5.02 110 500 -0.0
01/07/2016
4.93
 8,170 4.89 5.06 4.89 60 0 0.0
30/06/2016
4.89
 7,150 4.80 4.94 4.80 0 0 0
29/06/2016
4.80
 19,540 4.52 4.83 4.58 1,650 0 0.1
28/06/2016
4.52
 4,010 4.62 4.62 4.51 10 0 0.0
27/06/2016
4.62
 12,220 4.51 4.64 4.39 30 0 0.0
24/06/2016
4.51
 30,420 4.48 4.58 4.46 0 0 0
23/06/2016
4.48
 9,910 4.36 4.57 4.38 0 0 0
22/06/2016
4.36
 34,510 4.35 4.36 4.29 0 0 0
21/06/2016
4.35
 4,060 4.29 4.36 4.32 0 0 0
20/06/2016
4.29
 28,630 4.27 4.36 4.29 0 0 0
17/06/2016
4.27
 25,340 4.11 4.39 4.09 500 0 0.0
16/06/2016
4.11
 7,850 4.07 4.13 4.09 0 0 0
15/06/2016
4.07
 9,670 4.07 4.07 4.07 0 0 0
14/06/2016
4.07
 5,160 4.14 4.14 4.01 60 0 0.0
13/06/2016
4.14
 3,510 4.10 4.14 4.04 10 0 0.0
10/06/2016
4.10
 650 4.04 4.10 4.04 120 0 0.0
09/06/2016
4.04
 7,460 4.04 4.10 3.94 10 0 0.0
08/06/2016
4.04
 5,290 4.14 4.14 4.04 2,470 0 0.1
07/06/2016
4.14
 3,410 4.07 4.14 4.06 80 0 0.0
06/06/2016
4.07
 3,260 4.04 4.16 4.04 1,120 0 0.0
03/06/2016
4.04
 1,170 4.17 4.17 4.04 100 0 0.0
02/06/2016
4.17
 12,530 4.04 4.19 4.06 40 0 0.0
01/06/2016
4.04
 3,450 4.07 4.07 4.01 0 0 0
31/05/2016
4.07
 8,640 4.07 4.07 4.00 30 0 0.0
30/05/2016
4.07
 2,760 4.09 4.11 4.07 0 0 0
27/05/2016
4.09
 5,850 4.09 4.20 4.06 30 0 0.0
26/05/2016
4.09
 14,810 4.14 4.14 4.09 1,410 0 0.0
25/05/2016
4.14
 6,720 4.22 4.22 4.09 0 0 0
24/05/2016
4.22
 900 4.22 4.22 4.22 300 0 0.0
23/05/2016
4.22
 29,580 4.11 4.26 4.13 10 470 -0.0
20/05/2016
4.11
 50,700 3.90 4.16 3.91 20 100 -0.0
19/05/2016
3.90
 2,030 3.91 3.91 3.87 30 0 0.0
18/05/2016
3.91
 3,050 3.93 3.93 3.88 120 0 0.0
17/05/2016
3.93
 2,530 3.93 3.95 3.87 2,420 0 0.1
16/05/2016
3.93
 6,740 3.88 3.94 3.87 4,740 0 0.1
13/05/2016
3.88
 4,950 3.91 3.94 3.88 0 0 0
12/05/2016
3.91
 23,330 3.84 3.93 3.87 11,770 0 0.3
11/05/2016
3.84
 8,870 3.71 3.93 3.78 380 0 0.0
10/05/2016
3.71
 7,830 3.82 3.82 3.71 110 0 0.0
09/05/2016
3.82
 3,040 3.88 3.88 3.79 0 0 0
06/05/2016
3.88
 5,210 3.81 3.88 3.78 30 0 0.0
05/05/2016
3.81
 14,460 3.87 3.87 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |