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

31.10
0.05
(0.16%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2011
0.57
 9,550 0.57 0.58 0.57 0 0 0
04/10/2011
0.57
 8,620 0.57 0.57 0.55 0 0 0
03/10/2011
0.57
 14,770 0.58 0.58 0.56 0 0 0
30/09/2011
0.58
 30,320 0.60 0.60 0.57 0 0 0
29/09/2011
0.60
 27,130 0.61 0.61 0.58 0 0 0
28/09/2011
0.61
 37,570 0.60 0.61 0.60 0 0 0
27/09/2011
0.60
 17,690 0.59 0.61 0.58 0 0 0
26/09/2011
0.59
 46,190 0.59 0.60 0.59 0 0 0
23/09/2011
0.59
 27,980 0.61 0.61 0.58 0 0 0
22/09/2011
0.61
 22,260 0.60 0.61 0.59 0 0 0
21/09/2011
0.60
 3,970 0.59 0.61 0.59 0 0 0
20/09/2011
0.59
 20,570 0.61 0.62 0.59 0 0 0
19/09/2011
0.61
 45,000 0.61 0.62 0.60 0 0 0
16/09/2011
0.61
 97,970 0.63 0.64 0.61 0 0 0
15/09/2011
0.63
 97,770 0.66 0.66 0.63 0 0 0
14/09/2011
0.66
 77,540 0.67 0.70 0.66 0 0 0
13/09/2011
0.67
 122,310 0.64 0.67 0.66 0 0 0
12/09/2011
0.64
 98,950 0.61 0.64 0.64 0 0 0
09/09/2011
0.61
 134,550 0.59 0.61 0.58 0 0 0
08/09/2011
0.59
 87,480 0.58 0.61 0.59 0 0 0
07/09/2011
0.58
 13,720 0.56 0.58 0.57 0 0 0
06/09/2011
0.56
 24,260 0.58 0.58 0.56 0 0 0
05/09/2011
0.58
 28,710 0.58 0.59 0.57 0 0 0
01/09/2011
0.58
 60,340 0.57 0.58 0.57 0 0 0
31/08/2011
0.57
 29,840 0.57 0.57 0.56 0 0 0
30/08/2011
0.57
 7,420 0.57 0.59 0.57 0 0 0
29/08/2011
0.57
 21,210 0.56 0.57 0.56 0 0 0
26/08/2011
0.56
 22,590 0.57 0.57 0.55 0 0 0
25/08/2011
0.57
 26,430 0.56 0.57 0.55 0 0 0
24/08/2011
0.56
 17,120 0.56 0.57 0.56 0 0 0
23/08/2011
0.56
 13,500 0.57 0.57 0.55 0 0 0
22/08/2011
0.57
 21,540 0.55 0.57 0.55 0 0 0
19/08/2011
0.55
 17,750 0.57 0.57 0.54 0 0 0
18/08/2011
0.57
 21,760 0.55 0.57 0.55 0 0 0
17/08/2011
0.55
 7,500 0.53 0.55 0.53 0 0 0
16/08/2011
0.53
 4,100 0.52 0.53 0.53 0 0 0
15/08/2011
0.52
 24,690 0.52 0.53 0.52 0 0 0
12/08/2011
0.52
 26,080 0.52 0.53 0.51 0 0 0
11/08/2011
0.52
 8,070 0.52 0.53 0.50 0 0 0
10/08/2011
0.52
 6,290 0.51 0.53 0.51 0 0 0
09/08/2011
0.51
 17,630 0.53 0.53 0.51 0 0 0
08/08/2011
0.53
 5,000 0.53 0.54 0.53 0 0 0
05/08/2011
0.53
 710 0.54 0.54 0.53 0 0 0
04/08/2011
0.54
 12,210 0.52 0.54 0.53 0 0 0
03/08/2011
0.52
 14,350 0.53 0.53 0.52 2,000 0 0.0
02/08/2011
0.53
 7,600 0.55 0.55 0.53 0 0 0
01/08/2011
0.55
 6,940 0.54 0.56 0.53 0 0 0
29/07/2011
0.54
 20,810 0.54 0.55 0.53 0 0 0
28/07/2011
0.54
 3,530 0.54 0.55 0.54 0 0 0
27/07/2011
0.54
 5,630 0.53 0.54 0.53 0 0 0
26/07/2011
0.53
 13,000 0.55 0.56 0.53 0 0 0
25/07/2011
0.55
 1,430 0.55 0.55 0.54 0 0 0
22/07/2011
0.55
 9,840 0.55 0.56 0.53 0 0 0
21/07/2011
0.55
 6,140 0.56 0.56 0.54 0 0 0
20/07/2011
0.56
 14,130 0.56 0.56 0.55 0 0 0
19/07/2011
0.56
 12,980 0.57 0.57 0.55 0 0 0
18/07/2011
0.57
 638 0.58 0.60 0.57 0 0 0
15/07/2011
0.58
 4,610 0.58 0.59 0.57 0 0 0
14/07/2011
0.58
 12,270 0.58 0.58 0.57 0 0 0
13/07/2011
0.58
 7,780 0.60 0.60 0.57 0 0 0
12/07/2011
0.60
 142,320 0.60 0.60 0.57 0 0 0
11/07/2011
0.60
 11,850 0.59 0.60 0.57 0 0 0
08/07/2011
0.59
 9,140 0.59 0.60 0.59 0 0 0
07/07/2011
0.59
 420 0.59 0.59 0.59 0 0 0
06/07/2011
0.59
 11,060 0.59 0.60 0.58 0 0 0
05/07/2011
0.59
 8,390 0.57 0.60 0.58 0 0 0
04/07/2011
0.57
 18,990 0.58 0.61 0.57 0 0 0
01/07/2011
0.58
 36,300 0.60 0.61 0.58 0 0 0
30/06/2011
0.60
 2,850 0.61 0.61 0.59 0 0 0
29/06/2011
0.61
 38,030 0.60 0.61 0.59 0 0 0
28/06/2011
0.60
 22,810 0.59 0.61 0.60 0 0 0
27/06/2011
0.59
 22,510 0.61 0.61 0.59 0 0 0
24/06/2011
0.61
 29,500 0.61 0.61 0.58 0 0 0
23/06/2011
0.61
 4,240 0.61 0.62 0.59 0 0 0
22/06/2011
0.61
 17,320 0.61 0.61 0.60 0 0 0
21/06/2011
0.61
 25,260 0.58 0.61 0.58 0 0 0
20/06/2011
0.58
 56,810 0.61 0.61 0.58 0 0 0
17/06/2011
0.61
 18,620 0.62 0.65 0.60 0 180 -0.0
16/06/2011
0.62
 37,160 0.60 0.62 0.60 0 0 0
15/06/2011
0.60
 75,500 0.62 0.62 0.60 0 0 0
14/06/2011
0.62
 87,050 0.64 0.67 0.62 0 0 0
13/06/2011
0.64
 55,390 0.61 0.64 0.61 0 0 0
10/06/2011
0.61
 110,710 0.59 0.61 0.59 0 0 0
09/06/2011
0.59
 17,760 0.59 0.60 0.57 0 0 0
08/06/2011
0.59
 20,460 0.60 0.61 0.59 0 0 0
07/06/2011
0.60
 57,550 0.57 0.60 0.57 0 0 0
06/06/2011
0.57
 20,810 0.57 0.58 0.55 0 0 0
03/06/2011
0.57
 43,810 0.59 0.61 0.57 500 0 0.0
02/06/2011
0.59
 40,020 0.57 0.59 0.57 0 0 0
01/06/2011
0.57
 40,150 0.54 0.57 0.54 0 0 0
31/05/2011
0.54
 12,290 0.54 0.56 0.53 0 0 0
30/05/2011
0.54
 63,750 0.54 0.57 0.54 0 0 0
27/05/2011
0.54
 64,540 0.52 0.54 0.52 0 0 0
26/05/2011
0.52
 43,150 0.49 0.52 0.47 0 0 0
25/05/2011
0.49
 42,310 0.52 0.52 0.49 0 0 0
24/05/2011
0.52
 41,960 0.53 0.53 0.50 0 0 0
23/05/2011
0.53
 78,350 0.54 0.54 0.52 300 0 0.0
20/05/2011
0.54
 12,480 0.56 0.56 0.54 240 0 0.0
19/05/2011
0.56
 46,940 0.56 0.57 0.53 0 0 0
18/05/2011
0.56
 31,560 0.57 0.58 0.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |