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)
16/10/2015
2.34
 1,350 2.32 2.37 2.30 0 0 0
15/10/2015
2.32
 12,390 2.29 2.32 2.27 0 0 0
14/10/2015
2.29
 5,930 2.28 2.32 2.27 0 0 0
13/10/2015
2.28
 3,470 2.29 2.29 2.23 0 0 0
12/10/2015
2.29
 10 2.24 2.29 2.29 0 0 0
09/10/2015
2.24
 2,400 2.27 2.29 2.24 0 0 0
08/10/2015
2.27
 4,500 2.28 2.32 2.23 0 0 0
07/10/2015
2.28
 30 2.20 2.28 2.15 0 0 0
06/10/2015
2.20
 160 2.28 2.29 2.19 0 0 0
05/10/2015
2.28
 30 2.25 2.30 2.18 0 0 0
02/10/2015
2.25
 50 2.20 2.30 2.19 0 0 0
01/10/2015
2.20
 500 2.19 2.20 2.20 0 0 0
30/09/2015
2.19
 3,120 2.28 2.33 2.17 0 0 0
29/09/2015
2.28
 1,140 2.19 2.28 2.08 0 0 0
28/09/2015
2.19
 2,400 2.34 2.34 2.19 0 0 0
25/09/2015
2.34
 220 2.33 2.36 2.27 0 0 0
24/09/2015
2.33
 510 2.24 2.34 2.33 0 0 0
23/09/2015
2.24
 3,810 2.25 2.30 2.24 0 0 0
22/09/2015
2.25
 1,130 2.20 2.27 2.24 0 0 0
21/09/2015
2.20
 2,440 2.18 2.20 2.19 0 0 0
18/09/2015
2.18
 5,690 2.17 2.18 2.17 0 0 0
17/09/2015
2.17
 1,100 2.17 2.17 2.17 0 0 0
16/09/2015
2.17
 2,380 2.17 2.17 2.17 0 0 0
15/09/2015
2.17
 14,380 2.20 2.20 2.15 0 0 0
14/09/2015
2.20
 610 2.15 2.20 2.15 0 0 0
11/09/2015
2.15
 1,970 2.14 2.15 2.13 0 0 0
10/09/2015
2.14
 50 2.15 2.15 2.14 0 0 0
09/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
08/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
07/09/2015
2.15
 0 2.15 2.15 2.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |