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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2011
0.58
 25,260 0.56 0.58 0.56 0 0 0
20/06/2011
0.56
 56,810 0.58 0.58 0.56 0 0 0
17/06/2011
0.58
 18,620 0.60 0.62 0.57 0 180 -0.0
16/06/2011
0.60
 37,160 0.57 0.60 0.57 0 0 0
15/06/2011
0.57
 75,500 0.60 0.60 0.57 0 0 0
14/06/2011
0.60
 87,050 0.61 0.64 0.60 0 0 0
13/06/2011
0.61
 55,390 0.59 0.61 0.58 0 0 0
10/06/2011
0.59
 110,710 0.57 0.59 0.57 0 0 0
09/06/2011
0.57
 17,760 0.57 0.57 0.55 0 0 0
08/06/2011
0.57
 20,460 0.57 0.58 0.57 0 0 0
07/06/2011
0.57
 57,550 0.55 0.57 0.55 0 0 0
06/06/2011
0.55
 20,810 0.55 0.56 0.53 0 0 0
03/06/2011
0.55
 43,810 0.57 0.59 0.54 500 0 0.0
02/06/2011
0.57
 40,020 0.54 0.57 0.55 0 0 0
01/06/2011
0.54
 40,150 0.52 0.54 0.52 0 0 0
31/05/2011
0.52
 12,290 0.52 0.54 0.51 0 0 0
30/05/2011
0.52
 63,750 0.52 0.54 0.52 0 0 0
27/05/2011
0.52
 64,540 0.50 0.52 0.50 0 0 0
26/05/2011
0.50
 43,150 0.47 0.50 0.45 0 0 0
25/05/2011
0.47
 42,310 0.50 0.50 0.47 0 0 0
24/05/2011
0.50
 41,960 0.51 0.51 0.48 0 0 0
23/05/2011
0.51
 78,350 0.52 0.52 0.50 300 0 0.0
20/05/2011
0.52
 12,480 0.54 0.54 0.52 240 0 0.0
19/05/2011
0.54
 46,940 0.54 0.54 0.51 0 0 0
18/05/2011
0.54
 31,560 0.55 0.56 0.53 0 0 0
17/05/2011
0.55
 30,610 0.57 0.57 0.55 0 0 0
16/05/2011
0.57
 19,610 0.57 0.57 0.55 0 0 0
13/05/2011
0.57
 15,130 0.57 0.57 0.56 0 0 0
12/05/2011
0.57
 9,140 0.57 0.58 0.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |