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)
09/11/2011
0.53
 6,120 0.54 0.54 0.53 0 0 0
08/11/2011
0.54
 2,650 0.54 0.54 0.53 0 0 0
07/11/2011
0.54
 9,490 0.55 0.55 0.54 500 0 0.0
04/11/2011
0.55
 5,670 0.55 0.55 0.54 0 0 0
03/11/2011
0.55
 8,660 0.54 0.55 0.54 0 0 0
02/11/2011
0.54
 16,810 0.56 0.56 0.54 0 0 0
01/11/2011
0.56
 3,690 0.57 0.57 0.54 0 0 0
31/10/2011
0.57
 23,250 0.56 0.58 0.56 0 0 0
28/10/2011
0.56
 27,470 0.54 0.57 0.54 0 0 0
27/10/2011
0.54
 26,520 0.54 0.55 0.54 0 0 0
26/10/2011
0.54
 15,800 0.54 0.54 0.54 0 0 0
25/10/2011
0.54
 10,440 0.54 0.54 0.54 0 0 0
24/10/2011
0.54
 16,100 0.54 0.55 0.54 0 0 0
21/10/2011
0.54
 21,630 0.54 0.55 0.54 0 0 0
20/10/2011
0.54
 6,650 0.53 0.54 0.53 0 0 0
19/10/2011
0.53
 9,870 0.54 0.54 0.53 0 0 0
18/10/2011
0.54
 10,240 0.54 0.54 0.53 0 0 0
17/10/2011
0.54
 3,980 0.54 0.54 0.54 0 0 0
14/10/2011
0.54
 5,920 0.53 0.55 0.53 0 0 0
13/10/2011
0.53
 2,630 0.52 0.54 0.52 0 0 0
12/10/2011
0.52
 32,720 0.54 0.54 0.52 0 0 0
11/10/2011
0.54
 13,700 0.54 0.55 0.54 0 0 0
10/10/2011
0.54
 14,990 0.56 0.56 0.54 0 0 0
07/10/2011
0.56
 10,420 0.56 0.57 0.55 0 0 0
06/10/2011
0.56
 12,430 0.54 0.56 0.54 0 0 0
05/10/2011
0.54
 9,550 0.54 0.56 0.54 0 0 0
04/10/2011
0.54
 8,620 0.54 0.54 0.53 0 0 0
03/10/2011
0.54
 14,770 0.56 0.56 0.54 0 0 0
30/09/2011
0.56
 30,320 0.57 0.57 0.55 0 0 0
29/09/2011
0.57
 27,130 0.58 0.58 0.56 0 0 0
28/09/2011
0.58
 37,570 0.57 0.59 0.57 0 0 0
27/09/2011
0.57
 17,690 0.57 0.58 0.56 0 0 0
26/09/2011
0.57
 46,190 0.57 0.57 0.57 0 0 0
23/09/2011
0.57
 27,980 0.58 0.58 0.56 0 0 0
22/09/2011
0.58
 22,260 0.57 0.58 0.57 0 0 0
21/09/2011
0.57
 3,970 0.57 0.58 0.57 0 0 0
20/09/2011
0.57
 20,570 0.58 0.60 0.57 0 0 0
19/09/2011
0.58
 45,000 0.58 0.60 0.57 0 0 0
16/09/2011
0.58
 97,970 0.61 0.61 0.58 0 0 0
15/09/2011
0.61
 97,770 0.64 0.64 0.61 0 0 0
14/09/2011
0.64
 77,540 0.64 0.67 0.64 0 0 0
13/09/2011
0.64
 122,310 0.61 0.64 0.64 0 0 0
12/09/2011
0.61
 98,950 0.59 0.61 0.61 0 0 0
09/09/2011
0.59
 134,550 0.57 0.59 0.56 0 0 0
08/09/2011
0.57
 87,480 0.56 0.58 0.57 0 0 0
07/09/2011
0.56
 13,720 0.54 0.56 0.54 0 0 0
06/09/2011
0.54
 24,260 0.56 0.56 0.54 0 0 0
05/09/2011
0.56
 28,710 0.56 0.57 0.55 0 0 0
01/09/2011
0.56
 60,340 0.55 0.56 0.55 0 0 0
31/08/2011
0.55
 29,840 0.55 0.55 0.54 0 0 0
30/08/2011
0.55
 7,420 0.55 0.57 0.55 0 0 0
29/08/2011
0.55
 21,210 0.54 0.55 0.54 0 0 0
26/08/2011
0.54
 22,590 0.54 0.54 0.53 0 0 0
25/08/2011
0.54
 26,430 0.54 0.54 0.53 0 0 0
24/08/2011
0.54
 17,120 0.54 0.54 0.54 0 0 0
23/08/2011
0.54
 13,500 0.54 0.54 0.53 0 0 0
22/08/2011
0.54
 21,540 0.53 0.55 0.53 0 0 0
19/08/2011
0.53
 17,750 0.54 0.54 0.52 0 0 0
18/08/2011
0.54
 21,760 0.53 0.54 0.53 0 0 0
17/08/2011
0.53
 7,500 0.51 0.53 0.51 0 0 0
16/08/2011
0.51
 4,100 0.50 0.51 0.51 0 0 0
15/08/2011
0.50
 24,690 0.50 0.51 0.50 0 0 0
12/08/2011
0.50
 26,080 0.50 0.51 0.49 0 0 0
11/08/2011
0.50
 8,070 0.50 0.51 0.48 0 0 0
10/08/2011
0.50
 6,290 0.49 0.51 0.49 0 0 0
09/08/2011
0.49
 17,630 0.51 0.51 0.49 0 0 0
08/08/2011
0.51
 5,000 0.51 0.52 0.51 0 0 0
05/08/2011
0.51
 710 0.52 0.52 0.51 0 0 0
04/08/2011
0.52
 12,210 0.50 0.52 0.51 0 0 0
03/08/2011
0.50
 14,350 0.51 0.51 0.50 2,000 0 0.0
02/08/2011
0.51
 7,600 0.53 0.53 0.51 0 0 0
01/08/2011
0.53
 6,940 0.52 0.54 0.51 0 0 0
29/07/2011
0.52
 20,810 0.52 0.53 0.51 0 0 0
28/07/2011
0.52
 3,530 0.52 0.53 0.52 0 0 0
27/07/2011
0.52
 5,630 0.51 0.52 0.51 0 0 0
26/07/2011
0.51
 13,000 0.53 0.54 0.51 0 0 0
25/07/2011
0.53
 1,430 0.53 0.53 0.52 0 0 0
22/07/2011
0.53
 9,840 0.53 0.54 0.51 0 0 0
21/07/2011
0.53
 6,140 0.54 0.54 0.52 0 0 0
20/07/2011
0.54
 14,130 0.54 0.54 0.53 0 0 0
19/07/2011
0.54
 12,980 0.54 0.54 0.53 0 0 0
18/07/2011
0.54
 638 0.56 0.57 0.54 0 0 0
15/07/2011
0.56
 4,610 0.56 0.57 0.55 0 0 0
14/07/2011
0.56
 12,270 0.56 0.56 0.54 0 0 0
13/07/2011
0.56
 7,780 0.57 0.57 0.55 0 0 0
12/07/2011
0.57
 142,320 0.57 0.57 0.55 0 0 0
11/07/2011
0.57
 11,850 0.57 0.57 0.55 0 0 0
08/07/2011
0.57
 9,140 0.57 0.57 0.57 0 0 0
07/07/2011
0.57
 420 0.57 0.57 0.57 0 0 0
06/07/2011
0.57
 11,060 0.57 0.57 0.56 0 0 0
05/07/2011
0.57
 8,390 0.55 0.57 0.56 0 0 0
04/07/2011
0.55
 18,990 0.56 0.58 0.55 0 0 0
01/07/2011
0.56
 36,300 0.57 0.58 0.56 0 0 0
30/06/2011
0.57
 2,850 0.58 0.59 0.57 0 0 0
29/06/2011
0.58
 38,030 0.57 0.59 0.57 0 0 0
28/06/2011
0.57
 22,810 0.57 0.59 0.57 0 0 0
27/06/2011
0.57
 22,510 0.58 0.59 0.57 0 0 0
24/06/2011
0.58
 29,500 0.58 0.59 0.56 0 0 0
23/06/2011
0.58
 4,240 0.59 0.60 0.57 0 0 0
22/06/2011
0.59
 17,320 0.58 0.59 0.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |