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

27.90
-0.75
(-2.62%)
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
(2026-07-01) 		-0.65 -2.22% 197,200 46,700 0
27.55
29.30
27.90
2 tháng
(2026-06-01) 		-1.20 -4.02% 439,800 158,200 0
27.55
29.85
27.90
3 tháng
(2026-05-04) 		-0.50 -1.72% 762,100 272,200 0
27.55
29.85
27.90
6 tháng
(2026-02-02) 		-4.94 -14.71% 2,327,400 469,000 4.7
27.55
33.59
27.90
12 tháng
(2025-08-05) 		-3.64 -11.28% 6,878,600 -104,500 -17.1
27.55
37.67
27.90
24 tháng
(2024-08-12) 		5.66 24.61% 18,099,300 -486,650 -28.7
22.99
37.67
27.90
36 tháng
(2023-08-16) 		9.24 47.60% 24,608,400 -981,150 -47.6
17.80
37.67
27.90
60 tháng
(2021-08-26) 		17.22 150.73% 29,306,300 166,174 14.8
11.09
37.67
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2012
0.88
 20,500 0.88 0.89 0.87 0 0 0
06/12/2012
0.88
 3,520 0.88 0.89 0.88 0 0 0
05/12/2012
0.88
 8,200 0.88 0.89 0.88 0 0 0
04/12/2012
0.88
 6,840 0.88 0.88 0.87 0 0 0
03/12/2012
0.88
 16,910 0.88 0.88 0.88 1,000 0 0.0
30/11/2012
0.88
 6,390 0.89 0.89 0.88 0 0 0
29/11/2012
0.89
 12,810 0.86 0.89 0.86 0 0 0
28/11/2012
0.86
 13,790 0.85 0.86 0.84 0 0 0
27/11/2012
0.85
 33,750 0.84 0.85 0.83 2,070 0 0.0
26/11/2012
0.84
 8,150 0.83 0.84 0.83 0 0 0
23/11/2012
0.83
 16,610 0.83 0.83 0.82 0 0 0
22/11/2012
0.83
 8,500 0.81 0.83 0.81 0 0 0
21/11/2012
0.81
 2,180 0.81 0.81 0.81 0 0 0
20/11/2012
0.81
 1,000 0.80 0.81 0.81 0 0 0
19/11/2012
0.80
 25,500 0.82 0.82 0.80 0 0 0
16/11/2012
0.82
 0 0.82 0.82 0.82 0 0 0
15/11/2012
0.82
 0 0.82 0.82 0.82 0 0 0
14/11/2012
0.82
 1,310 0.83 0.83 0.80 0 0 0
13/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
12/11/2012
0.83
 8,060 0.82 0.83 0.82 0 0 0
09/11/2012
0.82
 12,250 0.80 0.82 0.80 0 0 0
08/11/2012
0.80
 1,140 0.80 0.80 0.80 0 0 0
07/11/2012
0.80
 930 0.80 0.80 0.80 0 0 0
06/11/2012
0.80
 1,180 0.80 0.80 0.80 0 0 0
05/11/2012
0.80
 9,720 0.80 0.80 0.80 0 0 0
02/11/2012
0.80
 11,060 0.81 0.81 0.80 0 0 0
01/11/2012
0.81
 500 0.80 0.81 0.80 0 0 0
31/10/2012
0.80
 7,310 0.80 0.81 0.80 0 0 0
30/10/2012
0.80
 4,130 0.80 0.80 0.80 0 0 0
29/10/2012
0.80
 0 0.80 0.80 0.80 0 0 0
26/10/2012
0.80
 890 0.77 0.80 0.76 0 0 0
25/10/2012
0.77
 2,010 0.80 0.83 0.77 0 0 0
24/10/2012
0.80
 2,510 0.83 0.83 0.80 0 0 0
23/10/2012
0.83
 10 0.82 0.83 0.83 0 0 0
22/10/2012
0.82
 10 0.80 0.82 0.82 0 0 0
19/10/2012
0.80
 2,810 0.82 0.82 0.80 2,800 0 0.0
18/10/2012
0.82
 20 0.83 0.83 0.82 0 0 0
17/10/2012
0.83
 30 0.83 0.84 0.80 0 0 0
16/10/2012
0.83
 26,110 0.83 0.83 0.82 0 0 0
15/10/2012
0.83
 1,110 0.83 0.83 0.82 0 0 0
12/10/2012
0.83
 2,020 0.84 0.84 0.82 0 0 0
11/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
10/10/2012
0.84
 37,030 0.82 0.84 0.82 0 0 0
09/10/2012
0.82
 10,520 0.82 0.82 0.81 0 0 0
08/10/2012
0.82
 23,040 0.82 0.83 0.82 0 0 0
05/10/2012
0.82
 8,980 0.82 0.82 0.82 0 0 0
04/10/2012
0.82
 1,400 0.82 0.83 0.81 0 0 0
03/10/2012
0.82
 17,030 0.83 0.83 0.82 0 0 0
02/10/2012
0.83
 7,970 0.81 0.83 0.80 0 0 0
01/10/2012
0.81
 16,040 0.83 0.84 0.81 0 0 0
28/09/2012
0.83
 1,290 0.83 0.84 0.83 0 0 0
27/09/2012
0.83
 10,420 0.82 0.85 0.82 0 0 0
26/09/2012
0.82
 5,510 0.82 0.82 0.82 0 0 0
25/09/2012
0.82
 8,400 0.82 0.82 0.82 0 0 0
24/09/2012
0.82
 8,000 0.82 0.82 0.82 0 0 0
21/09/2012
0.82
 15,200 0.82 0.82 0.80 0 0 0
20/09/2012
0.82
 23,830 0.83 0.83 0.81 0 100 -0.0
19/09/2012
0.83
 16,950 0.82 0.84 0.82 0 0 0
18/09/2012
0.82
 15,160 0.83 0.84 0.82 0 0 0
17/09/2012
0.83
 490 0.83 0.86 0.83 0 0 0
14/09/2012
0.83
 4,660 0.82 0.83 0.82 0 0 0
13/09/2012
0.82
 1,030 0.82 0.82 0.80 0 0 0
12/09/2012
0.82
 1,010 0.81 0.82 0.80 0 0 0
11/09/2012
0.81
 5,010 0.80 0.83 0.81 0 0 0
10/09/2012
0.80
 10,400 0.82 0.82 0.80 0 0 0
07/09/2012
0.82
 4,580 0.82 0.82 0.82 0 0 0
06/09/2012
0.82
 9,010 0.82 0.82 0.81 0 0 0
05/09/2012
0.82
 22,630 0.82 0.82 0.79 0 10,000 -0.1
04/09/2012
0.82
 16,640 0.82 0.84 0.82 0 0 0
31/08/2012
0.82
 13,410 0.83 0.83 0.82 0 0 0
30/08/2012
0.83
 4,920 0.83 0.83 0.82 0 0 0
29/08/2012
0.83
 10,010 0.80 0.83 0.82 0 0 0
28/08/2012
0.80
 330 0.80 0.80 0.80 0 0 0
27/08/2012
0.80
 41,300 0.81 0.81 0.79 0 0 0
24/08/2012
0.81
 15,310 0.79 0.82 0.76 0 0 0
23/08/2012
0.79
 13,430 0.82 0.82 0.79 0 0 0
22/08/2012
0.82
 13,640 0.81 0.83 0.79 0 0 0
21/08/2012
0.81
 31,380 0.83 0.83 0.80 100 0 0.0
20/08/2012
0.83
 9,250 0.84 0.84 0.83 0 0 0
17/08/2012
0.84
 8,470 0.82 0.84 0.82 0 1,500 -0.0
16/08/2012
0.82
 19,270 0.82 0.82 0.82 0 0 0
15/08/2012
0.82
 41,990 0.83 0.85 0.82 0 0 0
14/08/2012
0.83
 5,810 0.83 0.86 0.83 0 0 0
13/08/2012
0.83
 60 0.84 0.86 0.83 0 0 0
10/08/2012
0.84
 6,560 0.86 0.87 0.84 0 0 0
09/08/2012
0.86
 59,280 0.84 0.88 0.84 0 100 -0.0
08/08/2012
0.84
 8,930 0.82 0.84 0.83 0 0 0
07/08/2012
0.82
 10,160 0.82 0.84 0.82 0 0 0
06/08/2012
0.82
 7,030 0.82 0.84 0.82 0 0 0
03/08/2012
0.82
 3,000 0.82 0.82 0.82 0 0 0
02/08/2012
0.82
 8,980 0.82 0.84 0.82 0 0 0
01/08/2012
0.82
 54,310 0.83 0.83 0.82 0 0 0
31/07/2012
0.83
 21,910 0.82 0.83 0.82 0 0 0
30/07/2012
0.82
 5,570 0.84 0.84 0.82 100 0 0.0
27/07/2012
0.84
 3,020 0.83 0.84 0.82 0 0 0
26/07/2012
0.83
 28,310 0.82 0.83 0.82 0 0 0
25/07/2012
0.82
 5,000 0.82 0.82 0.82 0 0 0
24/07/2012
0.82
 10,920 0.82 0.84 0.82 0 0 0
23/07/2012
0.82
 3,590 0.82 0.84 0.82 0 0 0
20/07/2012
0.82
 19,300 0.82 0.84 0.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |