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)
04/09/2015
2.15
 10 2.06 2.15 2.15 0 0 0
03/09/2015
2.06
 1,400 2.15 2.15 2.06 0 0 0
01/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
31/08/2015
2.15
 60 2.15 2.22 2.15 0 0 0
28/08/2015
2.15
 100 2.15 2.15 2.15 0 0 0
27/08/2015
2.15
 20 2.14 2.15 2.09 0 0 0
26/08/2015
2.14
 1,020 2.11 2.15 2.04 0 0 0
25/08/2015
2.11
 5,250 2.11 2.13 2.03 0 0 0
24/08/2015
2.11
 7,070 2.13 2.15 2.05 0 0 0
21/08/2015
2.13
 2,620 2.06 2.15 2.06 0 0 0
20/08/2015
2.06
 2,530 2.09 2.09 2.06 0 0 0
19/08/2015
2.09
 1,000 2.11 2.11 2.09 0 0 0
18/08/2015
2.11
 3,300 2.14 2.14 2.11 0 0 0
17/08/2015
2.14
 2,900 2.15 2.15 2.13 0 1,300 -0.0
14/08/2015
2.15
 1,000 2.17 2.17 2.15 0 0 0
13/08/2015
2.17
 10,710 2.05 2.19 2.13 0 0 0
12/08/2015
2.05
 8,450 2.09 2.09 2.03 0 0 0
11/08/2015
2.09
 410 2.15 2.15 2.09 0 0 0
10/08/2015
2.15
 810 2.27 2.27 2.15 0 0 0
07/08/2015
2.27
 4,010 2.18 2.28 2.27 0 0 0
06/08/2015
2.18
 14,710 2.04 2.18 2.13 0 970 -0.0
05/08/2015
2.04
 2,540 2.04 2.10 2.04 0 0 0
04/08/2015
2.04
 21,010 2.01 2.05 2.04 0 0 0
03/08/2015
2.01
 1,010 1.96 2.01 1.96 0 0 0
31/07/2015
1.96
 6,630 1.96 2.05 1.95 0 0 0
30/07/2015
1.96
 2,010 1.96 2.04 1.96 0 0 0
29/07/2015
1.96
 1,720 1.96 1.98 1.96 0 0 0
28/07/2015
1.96
 130 1.91 1.96 1.91 0 0 0
27/07/2015
1.91
 210 1.96 2.04 1.91 0 0 0
24/07/2015
1.96
 1,090 1.98 2.05 1.95 0 0 0
23/07/2015
1.98
 1,500 1.95 1.98 1.98 0 90 -0.0
22/07/2015
1.95
 2,680 1.91 1.95 1.92 0 0 0
21/07/2015
1.91
 10 1.95 1.95 1.91 0 0 0
20/07/2015
1.95
 300 1.95 1.96 1.95 0 0 0
17/07/2015
1.95
 0 1.95 1.95 1.95 0 0 0
16/07/2015
1.95
 660 1.96 1.96 1.90 0 0 0
15/07/2015
1.96
 310 1.90 1.96 1.96 0 0 0
14/07/2015
1.90
 1,400 1.90 1.95 1.90 100 0 0.0
13/07/2015
1.90
 50 1.90 1.90 1.90 0 0 0
10/07/2015
1.90
 910 1.91 1.92 1.85 0 0 0
09/07/2015
1.91
 420 1.91 1.91 1.90 400 420 -0.0
08/07/2015
1.91
 1,710 1.92 1.96 1.91 0 0 0
07/07/2015
1.92
 30 1.92 2.03 1.92 0 20 -0.0
06/07/2015
1.92
 520 1.90 1.95 1.90 500 0 0.0
03/07/2015
1.90
 1,050 1.96 1.96 1.90 0 0 0
02/07/2015
1.96
 840 1.94 1.96 1.90 0 0 0
01/07/2015
1.94
 5,150 1.91 1.96 1.90 0 0 0
30/06/2015
1.91
 690 1.92 1.92 1.91 0 0 0
29/06/2015
1.92
 50 1.96 1.96 1.92 0 0 0
26/06/2015
1.96
 1,940 1.90 1.96 1.90 0 0 0
25/06/2015
1.90
 1,210 1.90 1.90 1.90 0 0 0
24/06/2015
1.90
 5,470 1.90 1.90 1.89 0 0 0
23/06/2015
1.90
 13,570 1.86 1.90 1.87 0 0 0
22/06/2015
1.86
 1,050 1.85 1.86 1.86 0 0 0
19/06/2015
1.85
 700 1.85 1.85 1.85 0 0 0
18/06/2015
1.85
 1,500 1.82 1.85 1.82 0 0 0
17/06/2015
1.82
 700 1.81 1.82 1.82 0 0 0
16/06/2015
1.81
 1,210 1.80 1.81 1.81 0 0 0
15/06/2015
1.80
 0 1.80 1.80 1.80 0 0 0
12/06/2015
1.80
 340 1.79 1.80 1.80 0 0 0
11/06/2015
1.79
 2,430 1.79 1.80 1.79 0 0 0
10/06/2015
1.79
 2,000 1.79 1.79 1.79 0 0 0
09/06/2015
1.79
 20,460 1.84 1.84 1.77 0 0 0
08/06/2015
1.84
 1,820 1.79 1.84 1.79 0 0 0
05/06/2015
1.79
 0 1.79 1.79 1.79 0 0 0
04/06/2015
1.79
 1,500 1.79 1.79 1.77 0 0 0
03/06/2015
1.79
 5,470 1.77 1.79 1.77 0 1,270 -0.0
02/06/2015
1.77
 1,630 1.77 1.77 1.77 0 0 0
01/06/2015
1.77
 1,000 1.77 1.77 1.77 0 1,000 -0.0
29/05/2015
1.77
 2,500 1.77 1.77 1.77 0 0 0
28/05/2015
1.77
 200 1.77 1.77 1.77 0 0 0
27/05/2015
1.77
 4,370 1.77 1.82 1.73 0 0 0
26/05/2015
1.77
 2,000 1.77 1.77 1.77 0 0 0
25/05/2015
1.77
 1,010 1.80 1.80 1.75 0 0 0
22/05/2015
1.80
 0 1.80 1.80 1.80 0 0 0
21/05/2015
1.80
 0 1.80 1.80 1.80 0 0 0
20/05/2015
1.80
 10 1.73 1.80 1.80 0 0 0
19/05/2015
1.73
 1,000 1.73 1.73 1.73 0 0 0
18/05/2015
1.73
 2,000 1.75 1.75 1.73 0 0 0
15/05/2015
1.75
 20 1.84 1.84 1.75 0 0 0
14/05/2015
1.84
 730 1.75 1.84 1.65 0 0 0
13/05/2015
1.75
 10 1.77 1.77 1.75 0 0 0
12/05/2015
1.77
 20 1.82 1.82 1.77 0 0 0
11/05/2015
1.82
 0 1.82 1.82 1.82 0 0 0
08/05/2015
1.82
 20 1.71 1.82 1.72 0 0 0
07/05/2015
1.71
 0 1.71 1.71 1.71 0 0 0
06/05/2015
1.71
 4,000 1.71 1.71 1.71 0 0 0
05/05/2015
1.71
 50 1.80 1.80 1.71 0 0 0
04/05/2015
1.80
 10 1.87 1.87 1.80 0 0 0
27/04/2015
1.87
 20 1.82 1.87 1.81 0 0 0
24/04/2015
1.82
 30 1.81 1.82 1.82 0 0 0
23/04/2015
1.81
 10 1.81 1.81 1.81 0 0 0
22/04/2015
1.81
 14,850 1.77 1.89 1.81 0 6,090 -0.1
21/04/2015
1.77
 6,020 1.86 1.90 1.77 0 0 0
20/04/2015
1.86
 1,460 1.87 1.87 1.75 0 0 0
17/04/2015
1.87
 7,160 1.77 1.89 1.76 0 0 0
16/04/2015
1.77
 20,390 1.75 1.86 1.72 0 0 0
15/04/2015
1.75
 5,830 1.86 1.87 1.73 0 10 -0.0
14/04/2015
1.86
 2,030 1.76 1.86 1.75 0 0 0
13/04/2015
1.76
 8,320 1.75 1.86 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |