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

34.85
-0.25
(-0.71%)
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)
23/06/2016
4.19
 9,910 4.08 4.27 4.09 0 0 0
22/06/2016
4.08
 34,510 4.06 4.08 4.01 0 0 0
21/06/2016
4.06
 4,060 4.01 4.08 4.04 0 0 0
20/06/2016
4.01
 28,630 4.00 4.08 4.01 0 0 0
17/06/2016
4.00
 25,340 3.85 4.10 3.82 500 0 0.0
16/06/2016
3.85
 7,850 3.80 3.86 3.82 0 0 0
15/06/2016
3.80
 9,670 3.80 3.80 3.80 0 0 0
14/06/2016
3.80
 5,160 3.87 3.87 3.75 60 0 0.0
13/06/2016
3.87
 3,510 3.83 3.87 3.78 10 0 0.0
10/06/2016
3.83
 650 3.78 3.83 3.78 120 0 0.0
09/06/2016
3.78
 7,460 3.78 3.83 3.68 10 0 0.0
08/06/2016
3.78
 5,290 3.87 3.87 3.78 2,470 0 0.1
07/06/2016
3.87
 3,410 3.80 3.87 3.79 80 0 0.0
06/06/2016
3.80
 3,260 3.78 3.89 3.78 1,120 0 0.0
03/06/2016
3.78
 1,170 3.90 3.90 3.78 100 0 0.0
02/06/2016
3.90
 12,530 3.78 3.91 3.79 40 0 0.0
01/06/2016
3.78
 3,450 3.80 3.80 3.75 0 0 0
31/05/2016
3.80
 8,640 3.80 3.80 3.74 30 0 0.0
30/05/2016
3.80
 2,760 3.82 3.85 3.80 0 0 0
27/05/2016
3.82
 5,850 3.82 3.93 3.79 30 0 0.0
26/05/2016
3.82
 14,810 3.87 3.87 3.82 1,410 0 0.0
25/05/2016
3.87
 6,720 3.94 3.94 3.82 0 0 0
24/05/2016
3.94
 900 3.94 3.94 3.94 300 0 0.0
23/05/2016
3.94
 29,580 3.85 3.98 3.86 10 470 -0.0
20/05/2016
3.85
 50,700 3.64 3.89 3.66 20 100 -0.0
19/05/2016
3.64
 2,030 3.66 3.66 3.61 30 0 0.0
18/05/2016
3.66
 3,050 3.67 3.67 3.63 120 0 0.0
17/05/2016
3.67
 2,530 3.67 3.70 3.61 2,420 0 0.1
16/05/2016
3.67
 6,740 3.63 3.68 3.61 4,740 0 0.1
13/05/2016
3.63
 4,950 3.66 3.68 3.63 0 0 0
12/05/2016
3.66
 23,330 3.59 3.67 3.61 11,770 0 0.3
11/05/2016
3.59
 8,870 3.47 3.67 3.53 380 0 0.0
10/05/2016
3.47
 7,830 3.57 3.57 3.47 110 0 0.0
09/05/2016
3.57
 3,040 3.63 3.63 3.55 0 0 0
06/05/2016
3.63
 5,210 3.56 3.63 3.53 30 0 0.0
05/05/2016
3.56
 14,460 3.61 3.61 3.53 0 0 0
04/05/2016
3.61
 10,160 3.67 3.67 3.61 2,520 0 0.1
29/04/2016
3.67
 550 3.67 3.67 3.56 20 0 0.0
28/04/2016
3.67
 16,520 3.52 3.75 3.59 20 0 0.0
27/04/2016
3.52
 18,350 3.30 3.53 3.30 4,960 0 0.1
26/04/2016
3.30
 660 3.26 3.40 3.26 20 640 -0.0
25/04/2016
3.26
 16,000 3.26 3.26 3.26 0 0 0
22/04/2016
3.26
 1,400 3.26 3.26 3.25 0 1,300 -0.0
21/04/2016
3.26
 3,410 3.29 3.32 3.23 150 0 0.0
20/04/2016
3.29
 7,560 3.26 3.30 3.23 0 0 0
19/04/2016
3.26
 600 3.29 3.29 3.26 0 0 0
15/04/2016
3.29
 720 3.29 3.32 3.19 70 0 0.0
14/04/2016
3.29
 10 3.25 3.29 3.29 0 0 0
13/04/2016
3.25
 1,660 3.26 3.30 3.25 540 0 0.0
12/04/2016
3.26
 360 3.32 3.34 3.26 0 0 0
11/04/2016
3.32
 3,320 3.27 3.32 3.19 230 0 0.0
08/04/2016
3.27
 250 3.40 3.40 3.23 20 50 -0.0
07/04/2016
3.40
 160 3.32 3.40 3.32 160 0 0.0
06/04/2016
3.32
 210 3.33 3.33 3.17 10 0 0.0
05/04/2016
3.33
 0 3.33 3.33 3.33 0 0 0
04/04/2016
3.33
 500 3.32 3.33 3.17 10 460 -0.0
01/04/2016
3.32
 3,390 3.11 3.33 3.13 50 250 -0.0
31/03/2016
3.11
 1,530 3.32 3.32 3.10 20 0 0.0
30/03/2016
3.32
 20 3.26 3.32 3.32 20 0 0.0
29/03/2016
3.26
 2,010 3.13 3.26 3.25 2,000 0 0.0
28/03/2016
3.13
 1,690 3.36 3.36 3.13 30 0 0.0
25/03/2016
3.36
 10 3.23 3.36 3.36 10 0 0.0
24/03/2016
3.23
 2,660 3.23 3.37 3.23 10 0 0.0
23/03/2016
3.23
 10 3.37 3.37 3.23 0 0 0
22/03/2016
3.37
 0 3.37 3.37 3.37 0 0 0
21/03/2016
3.37
 1,510 3.25 3.37 3.19 10 0 0.0
18/03/2016
3.25
 10,800 3.29 3.29 3.25 0 0 0
17/03/2016
3.29
 1,310 3.32 3.32 3.23 20 0 0.0
16/03/2016
3.32
 2,150 3.22 3.32 3.21 0 0 0
15/03/2016
3.22
 1,630 3.27 3.34 3.22 0 0 0
14/03/2016
3.27
 4,530 3.17 3.33 3.18 20 0 0.0
11/03/2016
3.17
 11,100 3.13 3.21 3.15 0 0 0
10/03/2016
3.13
 3,230 3.13 3.21 3.13 10 0 0.0
09/03/2016
3.13
 1,870 3.18 3.26 3.13 70 0 0.0
08/03/2016
3.18
 390 3.13 3.18 3.10 10 0 0.0
07/03/2016
3.13
 560 3.15 3.22 3.10 10 0 0.0
04/03/2016
3.15
 1,790 3.10 3.19 3.10 20 0 0.0
03/03/2016
3.10
 5,680 3.10 3.10 3.10 0 0 0
02/03/2016
3.10
 1,510 3.13 3.13 3.10 0 0 0
01/03/2016
3.13
 1,370 3.13 3.13 3.13 0 0 0
29/02/2016
3.13
 3,070 3.18 3.19 3.13 0 0 0
26/02/2016
3.18
 10 3.19 3.19 3.18 0 0 0
25/02/2016
3.19
 3,710 3.19 3.19 3.13 20 0 0.0
24/02/2016
3.19
 520 3.13 3.19 3.13 20 0 0.0
23/02/2016
3.13
 4,800 3.13 3.18 3.13 0 0 0
22/02/2016
3.13
 10,740 3.19 3.19 3.13 0 10,140 -0.2
19/02/2016
3.19
 920 3.18 3.19 3.14 20 0 0.0
18/02/2016
3.18
 1,560 3.15 3.18 3.13 0 0 0
17/02/2016
3.15
 6,390 3.18 3.19 3.15 0 0 0
16/02/2016
3.18
 0 3.18 3.18 3.18 0 0 0
15/02/2016
3.18
 4,090 3.19 3.26 3.13 80 0 0.0
05/02/2016
3.19
 0 3.19 3.19 3.19 0 0 0
04/02/2016
3.19
 10 3.13 3.19 3.19 10 0 0.0
03/02/2016
3.13
 100 3.07 3.13 3.07 10 0 0.0
02/02/2016
3.07
 7,360 3.21 3.21 3.06 10 0 0.0
01/02/2016
3.21
 2,090 3.19 3.21 2.99 10 0 0.0
29/01/2016
3.19
 140 3.06 3.19 3.07 20 0 0.0
28/01/2016
3.06
 15,080 3.21 3.21 3.06 10 0 0.0
27/01/2016
3.21
 0 3.21 3.21 3.21 0 0 0
26/01/2016
3.21
 30 3.13 3.21 3.21 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |