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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2012
0.88
 8,740 0.88 0.89 0.88 0 0 0
14/06/2012
0.88
 35,010 0.88 0.89 0.88 0 0 0
13/06/2012
0.88
 8,560 0.88 0.88 0.88 0 0 0
12/06/2012
0.88
 27,090 0.89 0.89 0.88 0 0 0
11/06/2012
0.89
 13,020 0.90 0.91 0.89 0 0 0
08/06/2012
0.90
 28,210 0.91 0.93 0.90 0 0 0
07/06/2012
0.91
 37,200 0.88 0.92 0.89 0 0 0
06/06/2012
0.88
 27,990 0.88 0.89 0.88 0 0 0
05/06/2012
0.88
 35,000 0.86 0.88 0.86 0 0 0
04/06/2012
0.86
 4,880 0.88 0.89 0.86 0 0 0
01/06/2012
0.88
 15,490 0.88 0.90 0.88 0 0 0
31/05/2012
0.88
 34,950 0.89 0.90 0.88 0 0 0
30/05/2012
0.89
 34,130 0.88 0.92 0.87 0 0 0
29/05/2012
0.88
 34,930 0.91 0.91 0.88 0 0 0
28/05/2012
0.91
 14,310 0.90 0.93 0.88 0 0 0
25/05/2012
0.90
 16,070 0.88 0.90 0.88 0 0 0
24/05/2012
0.88
 46,770 0.88 0.88 0.85 0 0 0
23/05/2012
0.88
 47,460 0.89 0.90 0.87 0 0 0
22/05/2012
0.89
 26,860 0.86 0.89 0.87 0 0 0
21/05/2012
0.86
 36,100 0.82 0.86 0.85 11,000 0 0.1
18/05/2012
0.82
 68,750 0.83 0.85 0.82 0 0 0
17/05/2012
0.83
 33,160 0.83 0.87 0.80 0 0 0
16/05/2012
0.83
 26,880 0.84 0.86 0.81 0 0 0
15/05/2012
0.84
 66,830 0.88 0.89 0.84 0 0 0
14/05/2012
0.88
 76,680 0.91 0.91 0.88 500 0 0.0
11/05/2012
0.91
 78,940 0.93 0.95 0.91 0 10 -0.0
10/05/2012
0.93
 127,160 0.95 0.97 0.93 0 1,010 -0.0
09/05/2012
0.95
 76,280 0.97 0.97 0.93 300 0 0.0
08/05/2012
0.97
 171,480 0.98 1.02 0.96 0 0 0
07/05/2012
0.98
 158,510 0.93 0.98 0.96 10 0 0.0
04/05/2012
0.93
 100,260 0.97 1.00 0.93 10 0 0.0
03/05/2012
0.97
 117,790 0.98 1.02 0.95 1,000 0 0.0
02/05/2012
0.98
 374,880 0.95 1.00 0.98 0 0 0
27/04/2012
0.95
 231,760 0.91 0.95 0.94 0 0 0
26/04/2012
0.91
 3,550 0.88 0.91 0.91 0 0 0
25/04/2012
0.88
 13,100 0.84 0.88 0.88 0 0 0
24/04/2012
0.84
 127,540 0.80 0.84 0.81 0 0 0
23/04/2012
0.80
 23,990 0.78 0.81 0.78 0 0 0
20/04/2012
0.78
 23,410 0.77 0.80 0.77 1,400 0 0.0
19/04/2012
0.77
 95,680 0.79 0.80 0.76 0 0 0
18/04/2012
0.79
 149,220 0.81 0.81 0.79 0 0 0
17/04/2012
0.81
 105,210 0.80 0.84 0.80 0 0 0
16/04/2012
0.80
 75,200 0.78 0.81 0.76 0 0 0
13/04/2012
0.78
 28,260 0.78 0.79 0.77 0 0 0
12/04/2012
0.78
 165,130 0.75 0.78 0.75 0 0 0
11/04/2012
0.75
 106,180 0.73 0.75 0.74 0 0 0
10/04/2012
0.73
 55,160 0.74 0.75 0.73 0 0 0
09/04/2012
0.74
 95,000 0.74 0.75 0.73 0 0 0
06/04/2012
0.74
 33,150 0.74 0.74 0.72 0 0 0
05/04/2012
0.74
 18,150 0.74 0.74 0.71 0 0 0
04/04/2012
0.74
 34,170 0.73 0.74 0.72 0 0 0
03/04/2012
0.73
 128,530 0.72 0.74 0.71 0 0 0
30/03/2012
0.72
 70,360 0.73 0.74 0.72 1,500 0 0.0
29/03/2012
0.73
 122,470 0.73 0.75 0.73 0 0 0
28/03/2012
0.73
 55,070 0.75 0.75 0.73 0 0 0
27/03/2012
0.75
 141,820 0.74 0.76 0.74 0 0 0
26/03/2012
0.74
 215,010 0.71 0.74 0.71 0 0 0
23/03/2012
0.71
 106,910 0.70 0.72 0.70 0 0 0
22/03/2012
0.70
 40,610 0.69 0.70 0.69 0 0 0
21/03/2012
0.69
 80,480 0.69 0.71 0.69 0 0 0
20/03/2012
0.69
 8,610 0.68 0.69 0.68 0 0 0
19/03/2012
0.68
 80,410 0.70 0.70 0.67 0 7,800 -0.1
16/03/2012
0.70
 45,720 0.70 0.71 0.70 0 7,000 -0.1
15/03/2012
0.70
 30,870 0.68 0.70 0.66 0 0 0
14/03/2012
0.68
 14,640 0.67 0.68 0.66 0 0 0
13/03/2012
0.67
 36,210 0.65 0.68 0.66 0 0 0
12/03/2012
0.65
 25,740 0.67 0.67 0.65 0 0 0
09/03/2012
0.67
 37,530 0.67 0.67 0.65 0 0 0
08/03/2012
0.67
 74,920 0.70 0.70 0.67 0 0 0
07/03/2012
0.70
 126,140 0.71 0.71 0.68 0 0 0
06/03/2012
0.71
 47,300 0.70 0.73 0.69 0 0 0
05/03/2012
0.70
 49,710 0.67 0.70 0.69 0 0 0
02/03/2012
0.67
 59,660 0.67 0.68 0.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |