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)
18/07/2012
0.81
 5,790 0.82 0.83 0.81 0 0 0
17/07/2012
0.82
 15,010 0.80 0.82 0.82 0 0 0
16/07/2012
0.80
 25,160 0.79 0.81 0.80 0 0 0
13/07/2012
0.79
 20,110 0.78 0.81 0.79 0 0 0
12/07/2012
0.78
 25,130 0.79 0.81 0.78 0 0 0
11/07/2012
0.79
 1,000 0.78 0.79 0.79 0 0 0
10/07/2012
0.78
 1,410 0.78 0.78 0.78 0 0 0
09/07/2012
0.78
 24,610 0.79 0.79 0.78 0 0 0
06/07/2012
0.79
 13,260 0.78 0.80 0.78 0 0 0
05/07/2012
0.78
 19,990 0.77 0.79 0.78 0 0 0
04/07/2012
0.77
 24,200 0.78 0.80 0.77 500 0 0.0
03/07/2012
0.78
 48,240 0.78 0.80 0.78 0 0 0
02/07/2012
0.78
 24,570 0.81 0.84 0.78 0 0 0
29/06/2012
0.81
 6,050 0.82 0.84 0.81 0 0 0
28/06/2012
0.82
 43,200 0.85 0.85 0.81 0 0 0
27/06/2012
0.85
 12,310 0.84 0.86 0.84 0 0 0
26/06/2012
0.84
 19,470 0.85 0.85 0.84 0 0 0
25/06/2012
0.85
 20,010 0.85 0.86 0.85 0 0 0
22/06/2012
0.85
 31,060 0.85 0.85 0.85 0 0 0
21/06/2012
0.85
 20,000 0.85 0.85 0.85 0 0 0
20/06/2012
0.85
 16,110 0.85 0.86 0.85 0 0 0
19/06/2012
0.85
 18,280 0.86 0.88 0.85 0 0 0
18/06/2012
0.86
 7,160 0.84 0.87 0.84 0 0 0
15/06/2012
0.84
 8,740 0.84 0.86 0.84 0 0 0
14/06/2012
0.84
 35,010 0.85 0.86 0.84 0 0 0
13/06/2012
0.85
 8,560 0.85 0.85 0.84 0 0 0
12/06/2012
0.85
 27,090 0.86 0.86 0.85 0 0 0
11/06/2012
0.86
 13,020 0.87 0.88 0.86 0 0 0
08/06/2012
0.87
 28,210 0.88 0.89 0.87 0 0 0
07/06/2012
0.88
 37,200 0.85 0.88 0.86 0 0 0
06/06/2012
0.85
 27,990 0.84 0.86 0.85 0 0 0
05/06/2012
0.84
 35,000 0.82 0.85 0.82 0 0 0
04/06/2012
0.82
 4,880 0.84 0.86 0.82 0 0 0
01/06/2012
0.84
 15,490 0.85 0.87 0.84 0 0 0
31/05/2012
0.85
 34,950 0.86 0.87 0.84 0 0 0
30/05/2012
0.86
 34,130 0.85 0.88 0.83 0 0 0
29/05/2012
0.85
 34,930 0.88 0.88 0.84 0 0 0
28/05/2012
0.88
 14,310 0.87 0.89 0.85 0 0 0
25/05/2012
0.87
 16,070 0.84 0.87 0.84 0 0 0
24/05/2012
0.84
 46,770 0.84 0.84 0.81 0 0 0
23/05/2012
0.84
 47,460 0.86 0.87 0.83 0 0 0
22/05/2012
0.86
 26,860 0.82 0.86 0.83 0 0 0
21/05/2012
0.82
 36,100 0.79 0.82 0.81 11,000 0 0.1
18/05/2012
0.79
 68,750 0.80 0.81 0.79 0 0 0
17/05/2012
0.80
 33,160 0.80 0.83 0.77 0 0 0
16/05/2012
0.80
 26,880 0.80 0.82 0.78 0 0 0
15/05/2012
0.80
 66,830 0.84 0.86 0.80 0 0 0
14/05/2012
0.84
 76,680 0.88 0.88 0.84 500 0 0.0
11/05/2012
0.88
 78,940 0.89 0.91 0.88 0 10 -0.0
10/05/2012
0.89
 127,160 0.91 0.93 0.89 0 1,010 -0.0
09/05/2012
0.91
 76,280 0.93 0.93 0.89 300 0 0.0
08/05/2012
0.93
 171,480 0.94 0.98 0.92 0 0 0
07/05/2012
0.94
 158,510 0.89 0.94 0.92 10 0 0.0
04/05/2012
0.89
 100,260 0.93 0.96 0.89 10 0 0.0
03/05/2012
0.93
 117,790 0.94 0.97 0.91 1,000 0 0.0
02/05/2012
0.94
 374,880 0.91 0.96 0.94 0 0 0
27/04/2012
0.91
 231,760 0.88 0.91 0.90 0 0 0
26/04/2012
0.88
 3,550 0.84 0.88 0.88 0 0 0
25/04/2012
0.84
 13,100 0.80 0.84 0.84 0 0 0
24/04/2012
0.80
 127,540 0.77 0.80 0.78 0 0 0
23/04/2012
0.77
 23,990 0.75 0.78 0.75 0 0 0
20/04/2012
0.75
 23,410 0.74 0.77 0.74 1,400 0 0.0
19/04/2012
0.74
 95,680 0.76 0.77 0.73 0 0 0
18/04/2012
0.76
 149,220 0.78 0.78 0.76 0 0 0
17/04/2012
0.78
 105,210 0.77 0.80 0.77 0 0 0
16/04/2012
0.77
 75,200 0.75 0.78 0.73 0 0 0
13/04/2012
0.75
 28,260 0.75 0.76 0.74 0 0 0
12/04/2012
0.75
 165,130 0.72 0.75 0.72 0 0 0
11/04/2012
0.72
 106,180 0.70 0.72 0.71 0 0 0
10/04/2012
0.70
 55,160 0.71 0.72 0.70 0 0 0
09/04/2012
0.71
 95,000 0.71 0.72 0.70 0 0 0
06/04/2012
0.71
 33,150 0.71 0.71 0.69 0 0 0
05/04/2012
0.71
 18,150 0.71 0.71 0.68 0 0 0
04/04/2012
0.71
 34,170 0.70 0.71 0.69 0 0 0
03/04/2012
0.70
 128,530 0.69 0.71 0.68 0 0 0
30/03/2012
0.69
 70,360 0.70 0.71 0.69 1,500 0 0.0
29/03/2012
0.70
 122,470 0.70 0.72 0.70 0 0 0
28/03/2012
0.70
 55,070 0.72 0.72 0.70 0 0 0
27/03/2012
0.72
 141,820 0.71 0.73 0.71 0 0 0
26/03/2012
0.71
 215,010 0.68 0.71 0.68 0 0 0
23/03/2012
0.68
 106,910 0.67 0.69 0.67 0 0 0
22/03/2012
0.67
 40,610 0.66 0.67 0.66 0 0 0
21/03/2012
0.66
 80,480 0.66 0.68 0.66 0 0 0
20/03/2012
0.66
 8,610 0.65 0.66 0.65 0 0 0
19/03/2012
0.65
 80,410 0.67 0.67 0.64 0 7,800 -0.1
16/03/2012
0.67
 45,720 0.67 0.68 0.67 0 7,000 -0.1
15/03/2012
0.67
 30,870 0.65 0.67 0.63 0 0 0
14/03/2012
0.65
 14,640 0.64 0.65 0.63 0 0 0
13/03/2012
0.64
 36,210 0.63 0.65 0.63 0 0 0
12/03/2012
0.63
 25,740 0.64 0.64 0.63 0 0 0
09/03/2012
0.64
 37,530 0.64 0.64 0.63 0 0 0
08/03/2012
0.64
 74,920 0.67 0.67 0.64 0 0 0
07/03/2012
0.67
 126,140 0.68 0.68 0.65 0 0 0
06/03/2012
0.68
 47,300 0.67 0.70 0.66 0 0 0
05/03/2012
0.67
 49,710 0.64 0.67 0.66 0 0 0
02/03/2012
0.64
 59,660 0.64 0.65 0.63 0 0 0
01/03/2012
0.64
 18,910 0.63 0.64 0.63 0 0 0
29/02/2012
0.63
 5,610 0.64 0.66 0.63 0 0 0
28/02/2012
0.64
 30,750 0.67 0.67 0.64 0 0 0
27/02/2012
0.67
 66,020 0.65 0.67 0.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |