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

35.10
0.10
(0.29%)
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
(2025-12-29) 		-1 -2.78% 569,200 113,600 4.2
34.65
37.40
35.10
2 tháng
(2025-12-01) 		-1.92 -5.20% 1,403,200 155,100 5.7
34.65
37.40
35.10
3 tháng
(2025-10-30) 		0.42 1.21% 2,713,200 -288,800 -10.9
34.49
37.40
35.10
6 tháng
(2025-08-01) 		1.35 4.02% 4,581,400 -586,000 -22.3
33.65
39.25
35.10
12 tháng
(2025-02-03) 		8.62 32.69% 12,504,200 -1,090,448 -37.6
24.30
39.25
35.10
24 tháng
(2024-02-15) 		16.01 84.32% 20,411,300 -1,803,150 -70.4
18.55
39.25
35.10
36 tháng
(2023-02-13) 		18.24 108.81% 24,504,000 -982,050 -30.9
16.28
39.25
35.10
60 tháng
(2021-02-23) 		23.76 211.50% 27,276,900 -177,326 17.3
9.62
39.25
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2011
0.68
 28,960 0.68 0.69 0.68 0 0 0
01/04/2011
0.68
 36,220 0.71 0.71 0.68 0 0 0
31/03/2011
0.71
 34,510 0.71 0.73 0.69 0 0 0
30/03/2011
0.71
 16,320 0.71 0.71 0.68 0 0 0
29/03/2011
0.71
 34,160 0.74 0.74 0.71 0 0 0
28/03/2011
0.74
 33,600 0.76 0.77 0.72 0 0 0
25/03/2011
0.76
 237,510 0.74 0.77 0.74 0 0 0
24/03/2011
0.74
 88,980 0.71 0.74 0.71 0 0 0
23/03/2011
0.71
 46,420 0.69 0.71 0.69 0 0 0
22/03/2011
0.69
 10,010 0.71 0.71 0.69 0 0 0
21/03/2011
0.71
 38,110 0.69 0.72 0.69 0 0 0
18/03/2011
0.69
 28,270 0.68 0.70 0.68 0 0 0
17/03/2011
0.68
 39,600 0.68 0.70 0.68 0 0 0
16/03/2011
0.68
 21,350 0.68 0.70 0.68 0 0 0
15/03/2011
0.68
 13,290 0.70 0.70 0.68 0 0 0
14/03/2011
0.70
 48,880 0.73 0.73 0.70 0 0 0
11/03/2011
0.73
 70,560 0.70 0.73 0.71 0 0 0
10/03/2011
0.70
 35,290 0.68 0.70 0.68 0 0 0
09/03/2011
0.68
 26,210 0.69 0.69 0.67 0 0 0
08/03/2011
0.69
 25,290 0.68 0.70 0.67 0 0 0
07/03/2011
0.68
 22,700 0.67 0.70 0.67 0 0 0
04/03/2011
0.67
 94,800 0.66 0.68 0.66 0 0 0
03/03/2011
0.66
 46,830 0.68 0.68 0.65 0 0 0
02/03/2011
0.68
 74,570 0.71 0.71 0.68 0 0 0
01/03/2011
0.71
 10,390 0.72 0.72 0.70 0 0 0
28/02/2011
0.72
 16,480 0.74 0.75 0.72 0 0 0
25/02/2011
0.74
 14,680 0.73 0.74 0.71 0 0 0
24/02/2011
0.73
 19,960 0.73 0.73 0.71 0 0 0
23/02/2011
0.73
 62,250 0.70 0.73 0.71 0 0 0
22/02/2011
0.70
 110,330 0.73 0.73 0.70 0 0 0
21/02/2011
0.73
 70,860 0.77 0.77 0.73 0 0 0
18/02/2011
0.77
 53,940 0.77 0.79 0.77 0 0 0
17/02/2011
0.77
 36,750 0.79 0.79 0.76 200 0 0.0
16/02/2011
0.79
 12,130 0.80 0.82 0.79 0 0 0
15/02/2011
0.80
 27,720 0.82 0.82 0.79 0 0 0
14/02/2011
0.82
 22,720 0.82 0.82 0.80 0 0 0
11/02/2011
0.82
 13,940 0.82 0.83 0.81 0 0 0
10/02/2011
0.82
 13,310 0.82 0.82 0.81 0 0 0
09/02/2011
0.82
 18,380 0.82 0.82 0.82 0 0 0
08/02/2011
0.82
 8,910 0.83 0.83 0.80 0 0 0
28/01/2011
0.83
 19,340 0.83 0.84 0.82 0 0 0
27/01/2011
0.83
 21,640 0.82 0.83 0.82 0 0 0
26/01/2011
0.82
 19,030 0.81 0.82 0.81 0 0 0
25/01/2011
0.81
 21,010 0.81 0.82 0.80 0 0 0
24/01/2011
0.81
 35,350 0.82 0.82 0.81 0 0 0
21/01/2011
0.82
 23,170 0.83 0.85 0.82 0 0 0
20/01/2011
0.83
 20,090 0.84 0.84 0.82 0 0 0
19/01/2011
0.84
 35,810 0.85 0.85 0.83 0 0 0
18/01/2011
0.85
 26,310 0.85 0.85 0.83 0 0 0
17/01/2011
0.85
 36,100 0.84 0.87 0.84 0 0 0
14/01/2011
0.84
 32,400 0.83 0.85 0.83 0 0 0
13/01/2011
0.83
 23,250 0.82 0.85 0.82 0 0 0
12/01/2011
0.82
 26,710 0.81 0.83 0.80 0 0 0
11/01/2011
0.81
 39,230 0.84 0.84 0.81 0 0 0
10/01/2011
0.84
 24,760 0.85 0.87 0.84 5,000 0 0.1
07/01/2011
0.85
 12,560 0.86 0.87 0.85 0 0 0
06/01/2011
0.86
 20,280 0.86 0.86 0.85 0 0 0
05/01/2011
0.86
 17,090 0.87 0.87 0.86 0 0 0
04/01/2011
0.87
 19,610 0.86 0.88 0.86 0 0 0
31/12/2010
0.86
 35,470 0.85 0.87 0.86 0 0 0
30/12/2010
0.85
 63,610 0.87 0.88 0.85 0 0 0
29/12/2010
0.87
 45,820 0.89 0.90 0.87 0 0 0
28/12/2010
0.89
 83,420 0.85 0.89 0.85 0 0 0
27/12/2010
0.85
 21,050 0.86 0.88 0.85 0 0 0
24/12/2010
0.86
 51,060 0.85 0.88 0.83 0 0 0
23/12/2010
0.85
 48,870 0.87 0.89 0.85 0 0 0
22/12/2010
0.87
 111,840 0.91 0.92 0.87 1,410 0 0.0
21/12/2010
0.91
 40,010 0.91 0.92 0.88 11,510 0 0.1
20/12/2010
0.91
 92,680 0.94 0.97 0.91 0 2,030 -0.0
17/12/2010
0.94
 50,650 0.91 0.94 0.89 0 0 0
16/12/2010
0.91
 80,400 0.91 0.94 0.87 0 0 0
15/12/2010
0.91
 131,020 0.96 0.97 0.91 0 0 0
14/12/2010
0.96
 169,280 1.00 1.00 0.96 0 0 0
13/12/2010
1.00
 172,350 0.96 1.00 0.97 0 0 0
10/12/2010
0.96
 132,920 0.91 0.96 0.90 0 0 0
09/12/2010
0.91
 238,540 0.92 0.94 0.88 0 0 0
08/12/2010
0.92
 115,220 0.97 0.97 0.92 0 0 0
07/12/2010
0.97
 347,180 0.97 1.01 0.95 0 0 0
06/12/2010
0.97
 141,240 0.92 0.97 0.92 0 0 0
03/12/2010
0.92
 158,820 0.88 0.92 0.91 0 0 0
02/12/2010
0.88
 120,370 0.85 0.88 0.83 0 0 0
01/12/2010
0.85
 102,700 0.85 0.88 0.82 0 0 0
30/11/2010
0.85
 74,470 0.81 0.85 0.85 0 0 0
29/11/2010
0.81
 54,250 0.80 0.81 0.79 0 0 0
26/11/2010
0.80
 41,580 0.80 0.82 0.79 0 0 0
25/11/2010
0.80
 94,280 0.77 0.80 0.78 0 4,000 -0.0
24/11/2010
0.77
 38,790 0.77 0.78 0.75 2,030 0 0.0
23/11/2010
0.77
 13,060 0.76 0.77 0.76 0 0 0
22/11/2010
0.76
 21,300 0.77 0.77 0.74 0 0 0
19/11/2010
0.77
 27,480 0.79 0.79 0.77 0 0 0
18/11/2010
0.79
 78,590 0.75 0.79 0.77 0 0 0
17/11/2010
0.75
 53,720 0.74 0.76 0.74 0 0 0
16/11/2010
0.74
 66,870 0.76 0.77 0.74 0 0 0
15/11/2010
0.76
 25,620 0.77 0.79 0.76 0 0 0
12/11/2010
0.77
 96,970 0.80 0.80 0.77 0 1,000 -0.0
11/11/2010
0.80
 47,500 0.83 0.83 0.80 200 0 0.0
10/11/2010
0.83
 26,170 0.84 0.85 0.83 0 0 0
09/11/2010
0.84
 25,770 0.86 0.86 0.83 0 0 0
08/11/2010
0.86
 25,360 0.88 0.88 0.85 1,140 0 0.0
05/11/2010
0.88
 38,420 0.85 0.88 0.85 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |