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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2012
0.82
 12,220 0.81 0.83 0.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |