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

31.10
-0.05
(-0.16%)
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
(2026-02-23) 		-3 -8.78% 633,000 21,000 0.8
30.80
34.65
31.10
2 tháng
(2026-01-19) 		-4.35 -12.25% 1,175,500 54,300 2.0
30.80
35.50
31.10
3 tháng
(2025-12-18) 		-5.35 -14.66% 1,839,800 186,000 6.8
30.80
37.40
31.10
6 tháng
(2025-09-19) 		-4.46 -12.52% 4,294,900 -251,500 -9.5
30.80
37.40
31.10
12 tháng
(2025-03-24) 		2.50 8.74% 9,358,400 -608,500 -22.3
24.30
39.25
31.10
24 tháng
(2024-03-28) 		12.33 65.55% 20,511,800 -1,374,950 -52.0
18.55
39.25
31.10
36 tháng
(2023-04-03) 		14 81.60% 25,270,700 -1,026,050 -33.3
16.51
39.25
31.10
60 tháng
(2021-04-13) 		20.11 182.15% 28,231,400 -204,126 14.9
9.62
39.25
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2016
5.01
 5,860 5.15 5.15 4.91 0 0 0
03/08/2016
5.15
 0 5.15 5.15 5.15 0 0 0
02/08/2016
5.15
 470 5.16 5.16 5.15 0 0 0
01/08/2016
5.16
 1,090 5.15 5.25 5.15 30 0 0.0
29/07/2016
5.15
 18,960 5.10 5.22 5.11 60 0 0.0
28/07/2016
5.10
 2,980 5.15 5.15 5.10 0 0 0
27/07/2016
5.15
 15,710 4.95 5.16 4.95 60 0 0.0
26/07/2016
4.95
 6,520 4.96 5.03 4.85 20 0 0.0
25/07/2016
4.96
 2,830 4.93 4.96 4.82 30 0 0.0
22/07/2016
4.93
 18,650 4.95 4.95 4.84 0 0 0
21/07/2016
4.95
 6,440 4.85 4.96 4.84 130 0 0.0
20/07/2016
4.85
 15,000 4.80 4.85 4.80 10 0 0.0
19/07/2016
4.80
 5,850 4.76 4.89 4.77 40 0 0.0
18/07/2016
4.76
 4,960 4.70 4.88 4.70 20 0 0.0
15/07/2016
4.70
 7,880 4.70 4.88 4.48 30 0 0.0
14/07/2016
4.70
 14,420 4.70 5.00 4.70 60 500 -0.0
13/07/2016
4.70
 29,460 4.51 4.82 4.51 10 300 -0.0
12/07/2016
4.51
 28,010 4.69 4.69 4.36 5,640 800 0.2
11/07/2016
4.69
 10,690 5.03 5.23 4.69 850 500 0.0
08/07/2016
5.03
 9,190 5.22 5.22 4.96 1,680 400 0.0
07/07/2016
5.22
 14,280 5.23 5.30 5.16 1,110 0 0.0
06/07/2016
5.23
 24,920 5.23 5.41 5.16 1,000 400 0.0
05/07/2016
5.23
 45,780 4.92 5.26 5.16 4,000 7,960 -0.2
04/07/2016
4.92
 14,200 4.61 4.92 4.69 110 500 -0.0
01/07/2016
4.61
 8,170 4.57 4.73 4.57 60 0 0.0
30/06/2016
4.57
 7,150 4.48 4.62 4.48 0 0 0
29/06/2016
4.48
 19,540 4.23 4.51 4.28 1,650 0 0.1
28/06/2016
4.23
 4,010 4.32 4.32 4.21 10 0 0.0
27/06/2016
4.32
 12,220 4.21 4.33 4.10 30 0 0.0
24/06/2016
4.21
 30,420 4.19 4.28 4.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |