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

27.90
-0.05
(-0.18%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2016
6.14
 34,630 6.05 6.26 6.00 220 0 0.0
05/09/2016
6.05
 37,990 5.74 6.05 5.76 1,160 1,880 -0.0
01/09/2016
5.74
 28,080 5.63 5.78 5.44 230 0 0.0
31/08/2016
5.63
 35,120 5.69 5.80 5.63 420 1,000 -0.0
30/08/2016
5.69
 15,620 5.48 5.71 5.45 70 0 0.0
29/08/2016
5.48
 11,310 5.58 5.67 5.48 10 0 0.0
26/08/2016
5.58
 68,140 5.28 5.60 5.28 140 490 -0.0
25/08/2016
5.28
 18,910 5.44 5.44 5.22 30 0 0.0
24/08/2016
5.44
 6,200 5.41 5.44 5.35 220 0 0.0
23/08/2016
5.41
 23,890 5.36 5.52 5.33 410 0 0.0
22/08/2016
5.36
 95,500 5.05 5.39 5.05 30 0 0.0
19/08/2016
5.05
 13,460 5.02 5.07 5.02 0 0 0
18/08/2016
5.02
 34,870 5.14 5.15 5.02 100 0 0.0
17/08/2016
5.14
 77,110 4.83 5.15 4.83 0 3,870 -0.2
16/08/2016
4.83
 8,970 4.86 4.86 4.83 0 0 0
15/08/2016
4.86
 13,750 4.86 4.89 4.85 0 0 0
12/08/2016
4.86
 710 4.86 4.92 4.83 570 0 0.0
11/08/2016
4.86
 16,230 4.83 4.94 4.79 20 0 0.0
10/08/2016
4.83
 23,860 4.81 4.94 4.76 2,010 8,500 -0.2
09/08/2016
4.81
 6,400 4.83 4.84 4.76 3,510 480 0.1
08/08/2016
4.83
 31,290 4.62 4.84 4.58 24,510 1,000 0.9
05/08/2016
4.62
 12,310 4.81 4.81 4.62 20 0 0.0
04/08/2016
4.81
 5,860 4.94 4.94 4.71 0 0 0
03/08/2016
4.94
 0 4.94 4.94 4.94 0 0 0
02/08/2016
4.94
 470 4.96 4.96 4.94 0 0 0
01/08/2016
4.96
 1,090 4.94 5.03 4.94 30 0 0.0
29/07/2016
4.94
 18,960 4.89 5.01 4.90 60 0 0.0
28/07/2016
4.89
 2,980 4.94 4.94 4.89 0 0 0
27/07/2016
4.94
 15,710 4.75 4.96 4.75 60 0 0.0
26/07/2016
4.75
 6,520 4.76 4.83 4.66 20 0 0.0
25/07/2016
4.76
 2,830 4.73 4.76 4.63 30 0 0.0
22/07/2016
4.73
 18,650 4.75 4.75 4.64 0 0 0
21/07/2016
4.75
 6,440 4.66 4.76 4.64 130 0 0.0
20/07/2016
4.66
 15,000 4.60 4.66 4.60 10 0 0.0
19/07/2016
4.60
 5,850 4.56 4.70 4.58 40 0 0.0
18/07/2016
4.56
 4,960 4.51 4.68 4.51 20 0 0.0
15/07/2016
4.51
 7,880 4.51 4.68 4.30 30 0 0.0
14/07/2016
4.51
 14,420 4.51 4.80 4.51 60 500 -0.0
13/07/2016
4.51
 29,460 4.33 4.63 4.33 10 300 -0.0
12/07/2016
4.33
 28,010 4.50 4.50 4.19 5,640 800 0.2
11/07/2016
4.50
 10,690 4.83 5.02 4.50 850 500 0.0
08/07/2016
4.83
 9,190 5.01 5.01 4.76 1,680 400 0.0
07/07/2016
5.01
 14,280 5.02 5.09 4.96 1,110 0 0.0
06/07/2016
5.02
 24,920 5.02 5.19 4.96 1,000 400 0.0
05/07/2016
5.02
 45,780 4.72 5.05 4.96 4,000 7,960 -0.2
04/07/2016
4.72
 14,200 4.42 4.72 4.50 110 500 -0.0
01/07/2016
4.42
 8,170 4.38 4.54 4.38 60 0 0.0
30/06/2016
4.38
 7,150 4.30 4.43 4.30 0 0 0
29/06/2016
4.30
 19,540 4.06 4.33 4.11 1,650 0 0.1
28/06/2016
4.06
 4,010 4.15 4.15 4.04 10 0 0.0
27/06/2016
4.15
 12,220 4.04 4.16 3.94 30 0 0.0
24/06/2016
4.04
 30,420 4.02 4.11 4.00 0 0 0
23/06/2016
4.02
 9,910 3.91 4.10 3.93 0 0 0
22/06/2016
3.91
 34,510 3.90 3.91 3.85 0 0 0
21/06/2016
3.90
 4,060 3.85 3.91 3.87 0 0 0
20/06/2016
3.85
 28,630 3.83 3.91 3.85 0 0 0
17/06/2016
3.83
 25,340 3.69 3.94 3.66 500 0 0.0
16/06/2016
3.69
 7,850 3.65 3.70 3.66 0 0 0
15/06/2016
3.65
 9,670 3.65 3.65 3.65 0 0 0
14/06/2016
3.65
 5,160 3.72 3.72 3.60 60 0 0.0
13/06/2016
3.72
 3,510 3.68 3.72 3.63 10 0 0.0
10/06/2016
3.68
 650 3.63 3.68 3.63 120 0 0.0
09/06/2016
3.63
 7,460 3.63 3.68 3.53 10 0 0.0
08/06/2016
3.63
 5,290 3.72 3.72 3.63 2,470 0 0.1
07/06/2016
3.72
 3,410 3.65 3.72 3.64 80 0 0.0
06/06/2016
3.65
 3,260 3.63 3.73 3.63 1,120 0 0.0
03/06/2016
3.63
 1,170 3.74 3.74 3.63 100 0 0.0
02/06/2016
3.74
 12,530 3.63 3.76 3.64 40 0 0.0
01/06/2016
3.63
 3,450 3.65 3.65 3.60 0 0 0
31/05/2016
3.65
 8,640 3.65 3.65 3.59 30 0 0.0
30/05/2016
3.65
 2,760 3.66 3.69 3.65 0 0 0
27/05/2016
3.66
 5,850 3.66 3.77 3.64 30 0 0.0
26/05/2016
3.66
 14,810 3.72 3.72 3.66 1,410 0 0.0
25/05/2016
3.72
 6,720 3.78 3.78 3.66 0 0 0
24/05/2016
3.78
 900 3.78 3.78 3.78 300 0 0.0
23/05/2016
3.78
 29,580 3.69 3.82 3.70 10 470 -0.0
20/05/2016
3.69
 50,700 3.50 3.73 3.51 20 100 -0.0
19/05/2016
3.50
 2,030 3.51 3.51 3.47 30 0 0.0
18/05/2016
3.51
 3,050 3.52 3.52 3.48 120 0 0.0
17/05/2016
3.52
 2,530 3.52 3.55 3.47 2,420 0 0.1
16/05/2016
3.52
 6,740 3.48 3.53 3.47 4,740 0 0.1
13/05/2016
3.48
 4,950 3.51 3.53 3.48 0 0 0
12/05/2016
3.51
 23,330 3.44 3.52 3.47 11,770 0 0.3
11/05/2016
3.44
 8,870 3.33 3.52 3.39 380 0 0.0
10/05/2016
3.33
 7,830 3.43 3.43 3.33 110 0 0.0
09/05/2016
3.43
 3,040 3.48 3.48 3.40 0 0 0
06/05/2016
3.48
 5,210 3.42 3.48 3.39 30 0 0.0
05/05/2016
3.42
 14,460 3.47 3.47 3.39 0 0 0
04/05/2016
3.47
 10,160 3.52 3.52 3.47 2,520 0 0.1
29/04/2016
3.52
 550 3.52 3.52 3.42 20 0 0.0
28/04/2016
3.52
 16,520 3.38 3.60 3.44 20 0 0.0
27/04/2016
3.38
 18,350 3.17 3.39 3.17 4,960 0 0.1
26/04/2016
3.17
 660 3.13 3.26 3.13 20 640 -0.0
25/04/2016
3.13
 16,000 3.13 3.13 3.13 0 0 0
22/04/2016
3.13
 1,400 3.13 3.13 3.12 0 1,300 -0.0
21/04/2016
3.13
 3,410 3.16 3.18 3.10 150 0 0.0
20/04/2016
3.16
 7,560 3.13 3.17 3.10 0 0 0
19/04/2016
3.13
 600 3.16 3.16 3.13 0 0 0
15/04/2016
3.16
 720 3.16 3.18 3.06 70 0 0.0
14/04/2016
3.16
 10 3.12 3.16 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |