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

35.75
0.05
(0.14%)
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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
0.93
 4,660 0.92 0.93 0.92 0 0 0
13/09/2012
0.92
 1,030 0.92 0.92 0.90 0 0 0
12/09/2012
0.92
 1,010 0.91 0.92 0.90 0 0 0
11/09/2012
0.91
 5,010 0.90 0.93 0.91 0 0 0
10/09/2012
0.90
 10,400 0.92 0.92 0.90 0 0 0
07/09/2012
0.92
 4,580 0.92 0.92 0.92 0 0 0
06/09/2012
0.92
 9,010 0.92 0.92 0.91 0 0 0
05/09/2012
0.92
 22,630 0.92 0.92 0.88 0 10,000 -0.1
04/09/2012
0.92
 16,640 0.92 0.94 0.92 0 0 0
31/08/2012
0.92
 13,410 0.93 0.93 0.92 0 0 0
30/08/2012
0.93
 4,920 0.93 0.93 0.92 0 0 0
29/08/2012
0.93
 10,010 0.90 0.93 0.92 0 0 0
28/08/2012
0.90
 330 0.89 0.90 0.89 0 0 0
27/08/2012
0.89
 41,300 0.91 0.91 0.88 0 0 0
24/08/2012
0.91
 15,310 0.88 0.92 0.85 0 0 0
23/08/2012
0.88
 13,430 0.92 0.92 0.88 0 0 0
22/08/2012
0.92
 13,640 0.91 0.93 0.88 0 0 0
21/08/2012
0.91
 31,380 0.93 0.93 0.89 100 0 0.0
20/08/2012
0.93
 9,250 0.94 0.94 0.93 0 0 0
17/08/2012
0.94
 8,470 0.92 0.94 0.92 0 1,500 -0.0
16/08/2012
0.92
 19,270 0.92 0.92 0.92 0 0 0
15/08/2012
0.92
 41,990 0.93 0.95 0.92 0 0 0
14/08/2012
0.93
 5,810 0.93 0.96 0.93 0 0 0
13/08/2012
0.93
 60 0.94 0.96 0.93 0 0 0
10/08/2012
0.94
 6,560 0.96 0.97 0.94 0 0 0
09/08/2012
0.96
 59,280 0.94 0.98 0.94 0 100 -0.0
08/08/2012
0.94
 8,930 0.92 0.94 0.93 0 0 0
07/08/2012
0.92
 10,160 0.92 0.94 0.92 0 0 0
06/08/2012
0.92
 7,030 0.92 0.94 0.92 0 0 0
03/08/2012
0.92
 3,000 0.92 0.92 0.92 0 0 0
02/08/2012
0.92
 8,980 0.92 0.94 0.92 0 0 0
01/08/2012
0.92
 54,310 0.93 0.93 0.92 0 0 0
31/07/2012
0.93
 21,910 0.92 0.93 0.92 0 0 0
30/07/2012
0.92
 5,570 0.94 0.94 0.92 100 0 0.0
27/07/2012
0.94
 3,020 0.93 0.94 0.92 0 0 0
26/07/2012
0.93
 28,310 0.92 0.93 0.92 0 0 0
25/07/2012
0.92
 5,000 0.92 0.92 0.92 0 0 0
24/07/2012
0.92
 10,920 0.92 0.94 0.92 0 0 0
23/07/2012
0.92
 3,590 0.92 0.94 0.92 0 0 0
20/07/2012
0.92
 19,300 0.92 0.94 0.91 0 0 0
19/07/2012
0.92
 12,220 0.91 0.93 0.90 0 0 0
18/07/2012
0.91
 5,790 0.92 0.93 0.91 0 0 0
17/07/2012
0.92
 15,010 0.90 0.92 0.92 0 0 0
16/07/2012
0.90
 25,160 0.88 0.91 0.90 0 0 0
13/07/2012
0.88
 20,110 0.87 0.91 0.88 0 0 0
12/07/2012
0.87
 25,130 0.88 0.91 0.87 0 0 0
11/07/2012
0.88
 1,000 0.87 0.88 0.88 0 0 0
10/07/2012
0.87
 1,410 0.87 0.87 0.87 0 0 0
09/07/2012
0.87
 24,610 0.88 0.88 0.87 0 0 0
06/07/2012
0.88
 13,260 0.87 0.90 0.87 0 0 0
05/07/2012
0.87
 19,990 0.86 0.88 0.87 0 0 0
04/07/2012
0.86
 24,200 0.87 0.89 0.86 500 0 0.0
03/07/2012
0.87
 48,240 0.87 0.90 0.87 0 0 0
02/07/2012
0.87
 24,570 0.91 0.94 0.87 0 0 0
29/06/2012
0.91
 6,050 0.92 0.94 0.91 0 0 0
28/06/2012
0.92
 43,200 0.95 0.95 0.91 0 0 0
27/06/2012
0.95
 12,310 0.94 0.96 0.94 0 0 0
26/06/2012
0.94
 19,470 0.95 0.95 0.94 0 0 0
25/06/2012
0.95
 20,010 0.95 0.96 0.95 0 0 0
22/06/2012
0.95
 31,060 0.95 0.95 0.95 0 0 0
21/06/2012
0.95
 20,000 0.95 0.95 0.95 0 0 0
20/06/2012
0.95
 16,110 0.95 0.96 0.95 0 0 0
19/06/2012
0.95
 18,280 0.96 0.98 0.95 0 0 0
18/06/2012
0.96
 7,160 0.94 0.97 0.94 0 0 0
15/06/2012
0.94
 8,740 0.94 0.96 0.94 0 0 0
14/06/2012
0.94
 35,010 0.95 0.96 0.94 0 0 0
13/06/2012
0.95
 8,560 0.95 0.95 0.94 0 0 0
12/06/2012
0.95
 27,090 0.96 0.96 0.95 0 0 0
11/06/2012
0.96
 13,020 0.97 0.98 0.96 0 0 0
08/06/2012
0.97
 28,210 0.98 1.00 0.97 0 0 0
07/06/2012
0.98
 37,200 0.95 0.99 0.96 0 0 0
06/06/2012
0.95
 27,990 0.94 0.96 0.95 0 0 0
05/06/2012
0.94
 35,000 0.92 0.95 0.92 0 0 0
04/06/2012
0.92
 4,880 0.94 0.96 0.92 0 0 0
01/06/2012
0.94
 15,490 0.95 0.97 0.94 0 0 0
31/05/2012
0.95
 34,950 0.96 0.97 0.94 0 0 0
30/05/2012
0.96
 34,130 0.95 0.99 0.93 0 0 0
29/05/2012
0.95
 34,930 0.98 0.98 0.94 0 0 0
28/05/2012
0.98
 14,310 0.97 1.00 0.95 0 0 0
25/05/2012
0.97
 16,070 0.94 0.97 0.94 0 0 0
24/05/2012
0.94
 46,770 0.94 0.94 0.91 0 0 0
23/05/2012
0.94
 47,460 0.96 0.97 0.93 0 0 0
22/05/2012
0.96
 26,860 0.92 0.96 0.93 0 0 0
21/05/2012
0.92
 36,100 0.88 0.92 0.91 11,000 0 0.1
18/05/2012
0.88
 68,750 0.89 0.91 0.88 0 0 0
17/05/2012
0.89
 33,160 0.89 0.93 0.86 0 0 0
16/05/2012
0.89
 26,880 0.90 0.92 0.87 0 0 0
15/05/2012
0.90
 66,830 0.94 0.96 0.90 0 0 0
14/05/2012
0.94
 76,680 0.98 0.98 0.94 500 0 0.0
11/05/2012
0.98
 78,940 1.00 1.02 0.98 0 10 -0.0
10/05/2012
1.00
 127,160 1.02 1.04 1.00 0 1,010 -0.0
09/05/2012
1.02
 76,280 1.04 1.04 1.00 300 0 0.0
08/05/2012
1.04
 171,480 1.05 1.10 1.03 0 0 0
07/05/2012
1.05
 158,510 1.00 1.05 1.03 10 0 0.0
04/05/2012
1.00
 100,260 1.04 1.07 1.00 10 0 0.0
03/05/2012
1.04
 117,790 1.05 1.09 1.02 1,000 0 0.0
02/05/2012
1.05
 374,880 1.02 1.07 1.05 0 0 0
27/04/2012
1.02
 231,760 0.98 1.02 1.01 0 0 0
26/04/2012
0.98
 3,550 0.94 0.98 0.98 0 0 0
25/04/2012
0.94
 13,100 0.90 0.94 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |