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

35.10
0.10
(0.29%)
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)
05/11/2012
0.84
 9,720 0.84 0.84 0.84 0 0 0
02/11/2012
0.84
 11,060 0.85 0.85 0.84 0 0 0
01/11/2012
0.85
 500 0.84 0.85 0.84 0 0 0
31/10/2012
0.84
 7,310 0.84 0.85 0.84 0 0 0
30/10/2012
0.84
 4,130 0.84 0.84 0.83 0 0 0
29/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
26/10/2012
0.84
 890 0.80 0.84 0.79 0 0 0
25/10/2012
0.80
 2,010 0.84 0.87 0.80 0 0 0
24/10/2012
0.84
 2,510 0.87 0.87 0.84 0 0 0
23/10/2012
0.87
 10 0.86 0.87 0.87 0 0 0
22/10/2012
0.86
 10 0.84 0.86 0.86 0 0 0
19/10/2012
0.84
 2,810 0.86 0.86 0.84 2,800 0 0.0
18/10/2012
0.86
 20 0.87 0.87 0.86 0 0 0
17/10/2012
0.87
 30 0.87 0.88 0.84 0 0 0
16/10/2012
0.87
 26,110 0.87 0.87 0.86 0 0 0
15/10/2012
0.87
 1,110 0.87 0.87 0.86 0 0 0
12/10/2012
0.87
 2,020 0.88 0.88 0.86 0 0 0
11/10/2012
0.88
 0 0.88 0.88 0.88 0 0 0
10/10/2012
0.88
 37,030 0.86 0.88 0.86 0 0 0
09/10/2012
0.86
 10,520 0.86 0.86 0.85 0 0 0
08/10/2012
0.86
 23,040 0.86 0.87 0.86 0 0 0
05/10/2012
0.86
 8,980 0.86 0.86 0.86 0 0 0
04/10/2012
0.86
 1,400 0.86 0.87 0.85 0 0 0
03/10/2012
0.86
 17,030 0.87 0.87 0.86 0 0 0
02/10/2012
0.87
 7,970 0.85 0.87 0.84 0 0 0
01/10/2012
0.85
 16,040 0.87 0.88 0.85 0 0 0
28/09/2012
0.87
 1,290 0.87 0.88 0.87 0 0 0
27/09/2012
0.87
 10,420 0.86 0.88 0.86 0 0 0
26/09/2012
0.86
 5,510 0.86 0.86 0.86 0 0 0
25/09/2012
0.86
 8,400 0.86 0.86 0.86 0 0 0
24/09/2012
0.86
 8,000 0.86 0.86 0.86 0 0 0
21/09/2012
0.86
 15,200 0.86 0.86 0.84 0 0 0
20/09/2012
0.86
 23,830 0.87 0.87 0.85 0 100 -0.0
19/09/2012
0.87
 16,950 0.86 0.88 0.86 0 0 0
18/09/2012
0.86
 15,160 0.87 0.88 0.86 0 0 0
17/09/2012
0.87
 490 0.87 0.89 0.87 0 0 0
14/09/2012
0.87
 4,660 0.86 0.87 0.86 0 0 0
13/09/2012
0.86
 1,030 0.86 0.86 0.84 0 0 0
12/09/2012
0.86
 1,010 0.85 0.86 0.84 0 0 0
11/09/2012
0.85
 5,010 0.84 0.87 0.85 0 0 0
10/09/2012
0.84
 10,400 0.86 0.86 0.84 0 0 0
07/09/2012
0.86
 4,580 0.86 0.86 0.86 0 0 0
06/09/2012
0.86
 9,010 0.86 0.86 0.85 0 0 0
05/09/2012
0.86
 22,630 0.86 0.86 0.82 0 10,000 -0.1
04/09/2012
0.86
 16,640 0.86 0.88 0.86 0 0 0
31/08/2012
0.86
 13,410 0.87 0.87 0.86 0 0 0
30/08/2012
0.87
 4,920 0.87 0.87 0.86 0 0 0
29/08/2012
0.87
 10,010 0.84 0.87 0.86 0 0 0
28/08/2012
0.84
 330 0.83 0.84 0.83 0 0 0
27/08/2012
0.83
 41,300 0.85 0.85 0.82 0 0 0
24/08/2012
0.85
 15,310 0.82 0.86 0.79 0 0 0
23/08/2012
0.82
 13,430 0.86 0.86 0.82 0 0 0
22/08/2012
0.86
 13,640 0.85 0.87 0.82 0 0 0
21/08/2012
0.85
 31,380 0.87 0.87 0.83 100 0 0.0
20/08/2012
0.87
 9,250 0.88 0.88 0.87 0 0 0
17/08/2012
0.88
 8,470 0.86 0.88 0.86 0 1,500 -0.0
16/08/2012
0.86
 19,270 0.86 0.86 0.86 0 0 0
15/08/2012
0.86
 41,990 0.87 0.88 0.86 0 0 0
14/08/2012
0.87
 5,810 0.87 0.89 0.87 0 0 0
13/08/2012
0.87
 60 0.88 0.89 0.87 0 0 0
10/08/2012
0.88
 6,560 0.89 0.90 0.88 0 0 0
09/08/2012
0.89
 59,280 0.88 0.91 0.88 0 100 -0.0
08/08/2012
0.88
 8,930 0.86 0.88 0.87 0 0 0
07/08/2012
0.86
 10,160 0.86 0.88 0.86 0 0 0
06/08/2012
0.86
 7,030 0.86 0.88 0.86 0 0 0
03/08/2012
0.86
 3,000 0.86 0.86 0.86 0 0 0
02/08/2012
0.86
 8,980 0.86 0.88 0.86 0 0 0
01/08/2012
0.86
 54,310 0.87 0.87 0.86 0 0 0
31/07/2012
0.87
 21,910 0.86 0.87 0.86 0 0 0
30/07/2012
0.86
 5,570 0.88 0.88 0.86 100 0 0.0
27/07/2012
0.88
 3,020 0.87 0.88 0.86 0 0 0
26/07/2012
0.87
 28,310 0.86 0.87 0.86 0 0 0
25/07/2012
0.86
 5,000 0.86 0.86 0.86 0 0 0
24/07/2012
0.86
 10,920 0.86 0.88 0.86 0 0 0
23/07/2012
0.86
 3,590 0.86 0.88 0.86 0 0 0
20/07/2012
0.86
 19,300 0.86 0.88 0.85 0 0 0
19/07/2012
0.86
 12,220 0.85 0.87 0.84 0 0 0
18/07/2012
0.85
 5,790 0.86 0.87 0.85 0 0 0
17/07/2012
0.86
 15,010 0.84 0.86 0.86 0 0 0
16/07/2012
0.84
 25,160 0.82 0.85 0.84 0 0 0
13/07/2012
0.82
 20,110 0.81 0.85 0.82 0 0 0
12/07/2012
0.81
 25,130 0.82 0.85 0.81 0 0 0
11/07/2012
0.82
 1,000 0.81 0.82 0.82 0 0 0
10/07/2012
0.81
 1,410 0.81 0.81 0.81 0 0 0
09/07/2012
0.81
 24,610 0.82 0.82 0.81 0 0 0
06/07/2012
0.82
 13,260 0.81 0.84 0.81 0 0 0
05/07/2012
0.81
 19,990 0.80 0.82 0.81 0 0 0
04/07/2012
0.80
 24,200 0.81 0.83 0.80 500 0 0.0
03/07/2012
0.81
 48,240 0.81 0.84 0.81 0 0 0
02/07/2012
0.81
 24,570 0.85 0.88 0.81 0 0 0
29/06/2012
0.85
 6,050 0.86 0.88 0.85 0 0 0
28/06/2012
0.86
 43,200 0.88 0.88 0.85 0 0 0
27/06/2012
0.88
 12,310 0.88 0.89 0.88 0 0 0
26/06/2012
0.88
 19,470 0.88 0.88 0.88 0 0 0
25/06/2012
0.88
 20,010 0.88 0.89 0.88 0 0 0
22/06/2012
0.88
 31,060 0.88 0.88 0.88 0 0 0
21/06/2012
0.88
 20,000 0.88 0.88 0.88 0 0 0
20/06/2012
0.88
 16,110 0.88 0.89 0.88 0 0 0
19/06/2012
0.88
 18,280 0.89 0.91 0.88 0 0 0
18/06/2012
0.89
 7,160 0.88 0.90 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |