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

35.75
0.05
(0.14%)
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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
0.58
 4,620 0.58 0.58 0.57 0 0 0
24/11/2011
0.58
 2,130 0.59 0.59 0.56 0 0 0
23/11/2011
0.59
 4,510 0.58 0.59 0.59 0 0 0
22/11/2011
0.58
 9,950 0.57 0.58 0.56 0 0 0
21/11/2011
0.57
 6,060 0.58 0.58 0.57 0 0 0
18/11/2011
0.58
 14,510 0.60 0.60 0.57 0 0 0
17/11/2011
0.60
 5,210 0.60 0.61 0.59 0 0 0
16/11/2011
0.60
 17,470 0.57 0.60 0.58 0 0 0
15/11/2011
0.57
 37,430 0.55 0.57 0.56 0 4,000 -0.0
14/11/2011
0.55
 26,600 0.57 0.57 0.55 0 5,000 -0.0
11/11/2011
0.57
 16,880 0.59 0.59 0.57 0 4,420 -0.0
10/11/2011
0.59
 8,300 0.59 0.59 0.58 0 0 0
09/11/2011
0.59
 6,120 0.61 0.61 0.59 0 0 0
08/11/2011
0.61
 2,650 0.61 0.61 0.59 0 0 0
07/11/2011
0.61
 9,490 0.61 0.61 0.60 500 0 0.0
04/11/2011
0.61
 5,670 0.61 0.61 0.60 0 0 0
03/11/2011
0.61
 8,660 0.61 0.61 0.60 0 0 0
02/11/2011
0.61
 16,810 0.62 0.62 0.61 0 0 0
01/11/2011
0.62
 3,690 0.63 0.63 0.61 0 0 0
31/10/2011
0.63
 23,250 0.62 0.65 0.62 0 0 0
28/10/2011
0.62
 27,470 0.61 0.63 0.61 0 0 0
27/10/2011
0.61
 26,520 0.61 0.61 0.60 0 0 0
26/10/2011
0.61
 15,800 0.60 0.61 0.60 0 0 0
25/10/2011
0.60
 10,440 0.61 0.61 0.60 0 0 0
24/10/2011
0.61
 16,100 0.61 0.61 0.60 0 0 0
21/10/2011
0.61
 21,630 0.60 0.61 0.60 0 0 0
20/10/2011
0.60
 6,650 0.59 0.60 0.59 0 0 0
19/10/2011
0.59
 9,870 0.60 0.60 0.59 0 0 0
18/10/2011
0.60
 10,240 0.61 0.61 0.59 0 0 0
17/10/2011
0.61
 3,980 0.60 0.61 0.60 0 0 0
14/10/2011
0.60
 5,920 0.59 0.61 0.59 0 0 0
13/10/2011
0.59
 2,630 0.58 0.60 0.58 0 0 0
12/10/2011
0.58
 32,720 0.61 0.61 0.58 0 0 0
11/10/2011
0.61
 13,700 0.60 0.61 0.60 0 0 0
10/10/2011
0.60
 14,990 0.62 0.62 0.60 0 0 0
07/10/2011
0.62
 10,420 0.62 0.63 0.61 0 0 0
06/10/2011
0.62
 12,430 0.61 0.62 0.61 0 0 0
05/10/2011
0.61
 9,550 0.61 0.62 0.61 0 0 0
04/10/2011
0.61
 8,620 0.61 0.61 0.59 0 0 0
03/10/2011
0.61
 14,770 0.62 0.62 0.60 0 0 0
30/09/2011
0.62
 30,320 0.64 0.64 0.61 0 0 0
29/09/2011
0.64
 27,130 0.65 0.65 0.62 0 0 0
28/09/2011
0.65
 37,570 0.64 0.66 0.64 0 0 0
27/09/2011
0.64
 17,690 0.63 0.65 0.62 0 0 0
26/09/2011
0.63
 46,190 0.63 0.64 0.63 0 0 0
23/09/2011
0.63
 27,980 0.65 0.65 0.62 0 0 0
22/09/2011
0.65
 22,260 0.64 0.65 0.63 0 0 0
21/09/2011
0.64
 3,970 0.63 0.65 0.63 0 0 0
20/09/2011
0.63
 20,570 0.65 0.67 0.63 0 0 0
19/09/2011
0.65
 45,000 0.65 0.67 0.64 0 0 0
16/09/2011
0.65
 97,970 0.67 0.68 0.65 0 0 0
15/09/2011
0.67
 97,770 0.71 0.71 0.67 0 0 0
14/09/2011
0.71
 77,540 0.72 0.75 0.71 0 0 0
13/09/2011
0.72
 122,310 0.68 0.72 0.71 0 0 0
12/09/2011
0.68
 98,950 0.66 0.68 0.68 0 0 0
09/09/2011
0.66
 134,550 0.63 0.66 0.62 0 0 0
08/09/2011
0.63
 87,480 0.62 0.65 0.63 0 0 0
07/09/2011
0.62
 13,720 0.60 0.62 0.61 0 0 0
06/09/2011
0.60
 24,260 0.62 0.62 0.60 0 0 0
05/09/2011
0.62
 28,710 0.62 0.63 0.61 0 0 0
01/09/2011
0.62
 60,340 0.61 0.62 0.61 0 0 0
31/08/2011
0.61
 29,840 0.61 0.61 0.60 0 0 0
30/08/2011
0.61
 7,420 0.61 0.63 0.61 0 0 0
29/08/2011
0.61
 21,210 0.60 0.61 0.60 0 0 0
26/08/2011
0.60
 22,590 0.61 0.61 0.59 0 0 0
25/08/2011
0.61
 26,430 0.60 0.61 0.59 0 0 0
24/08/2011
0.60
 17,120 0.60 0.61 0.60 0 0 0
23/08/2011
0.60
 13,500 0.61 0.61 0.59 0 0 0
22/08/2011
0.61
 21,540 0.59 0.61 0.59 0 0 0
19/08/2011
0.59
 17,750 0.61 0.61 0.58 0 0 0
18/08/2011
0.61
 21,760 0.59 0.61 0.59 0 0 0
17/08/2011
0.59
 7,500 0.56 0.59 0.56 0 0 0
16/08/2011
0.56
 4,100 0.56 0.56 0.56 0 0 0
15/08/2011
0.56
 24,690 0.56 0.56 0.56 0 0 0
12/08/2011
0.56
 26,080 0.56 0.57 0.55 0 0 0
11/08/2011
0.56
 8,070 0.56 0.56 0.54 0 0 0
10/08/2011
0.56
 6,290 0.55 0.57 0.55 0 0 0
09/08/2011
0.55
 17,630 0.57 0.57 0.55 0 0 0
08/08/2011
0.57
 5,000 0.57 0.58 0.56 0 0 0
05/08/2011
0.57
 710 0.58 0.58 0.57 0 0 0
04/08/2011
0.58
 12,210 0.56 0.58 0.56 0 0 0
03/08/2011
0.56
 14,350 0.57 0.57 0.56 2,000 0 0.0
02/08/2011
0.57
 7,600 0.59 0.59 0.56 0 0 0
01/08/2011
0.59
 6,940 0.58 0.60 0.57 0 0 0
29/07/2011
0.58
 20,810 0.58 0.59 0.56 0 0 0
28/07/2011
0.58
 3,530 0.58 0.59 0.58 0 0 0
27/07/2011
0.58
 5,630 0.57 0.58 0.57 0 0 0
26/07/2011
0.57
 13,000 0.59 0.60 0.57 0 0 0
25/07/2011
0.59
 1,430 0.59 0.59 0.58 0 0 0
22/07/2011
0.59
 9,840 0.59 0.60 0.56 0 0 0
21/07/2011
0.59
 6,140 0.60 0.60 0.58 0 0 0
20/07/2011
0.60
 14,130 0.60 0.60 0.59 0 0 0
19/07/2011
0.60
 12,980 0.61 0.61 0.59 0 0 0
18/07/2011
0.61
 638 0.62 0.64 0.61 0 0 0
15/07/2011
0.62
 4,610 0.62 0.63 0.61 0 0 0
14/07/2011
0.62
 12,270 0.62 0.62 0.61 0 0 0
13/07/2011
0.62
 7,780 0.64 0.64 0.61 0 0 0
12/07/2011
0.64
 142,320 0.64 0.64 0.61 0 0 0
11/07/2011
0.64
 11,850 0.63 0.64 0.61 0 0 0
08/07/2011
0.63
 9,140 0.63 0.64 0.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |