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)
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
01/03/2012
0.67
 18,910 0.66 0.67 0.66 0 0 0
29/02/2012
0.66
 5,610 0.67 0.69 0.66 0 0 0
28/02/2012
0.67
 30,750 0.70 0.70 0.67 0 0 0
27/02/2012
0.70
 66,020 0.68 0.70 0.67 0 0 0
24/02/2012
0.68
 26,200 0.68 0.69 0.67 0 0 0
23/02/2012
0.68
 10,400 0.67 0.68 0.65 0 0 0
22/02/2012
0.67
 23,730 0.65 0.67 0.65 0 0 0
21/02/2012
0.65
 34,730 0.64 0.66 0.64 0 0 0
20/02/2012
0.64
 24,840 0.62 0.64 0.60 0 0 0
17/02/2012
0.62
 17,100 0.62 0.62 0.61 0 0 0
16/02/2012
0.62
 490 0.62 0.62 0.61 0 0 0
15/02/2012
0.62
 16,570 0.61 0.62 0.61 0 0 0
14/02/2012
0.61
 7,980 0.61 0.62 0.61 0 0 0
13/02/2012
0.61
 51,710 0.61 0.62 0.61 0 0 0
10/02/2012
0.61
 38,340 0.61 0.61 0.61 0 0 0
09/02/2012
0.61
 10,350 0.61 0.61 0.61 2,000 0 0.0
08/02/2012
0.61
 11,330 0.60 0.61 0.60 0 0 0
07/02/2012
0.60
 19,570 0.60 0.60 0.60 0 0 0
06/02/2012
0.60
 35,810 0.61 0.61 0.60 0 0 0
03/02/2012
0.61
 19,210 0.62 0.62 0.61 0 0 0
02/02/2012
0.62
 18,300 0.60 0.62 0.61 0 0 0
01/02/2012
0.60
 28,130 0.61 0.61 0.58 0 0 0
31/01/2012
0.61
 30,070 0.59 0.61 0.58 0 0 0
30/01/2012
0.59
 11,900 0.58 0.60 0.58 0 0 0
20/01/2012
0.58
 18,060 0.57 0.60 0.57 0 0 0
19/01/2012
0.57
 12,800 0.55 0.57 0.55 0 0 0
18/01/2012
0.55
 2,450 0.54 0.55 0.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |