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

29.20
0
(0%)
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
(2026-03-30) 		-0.84 -2.80% 375,300 159,700 3.0
29.20
31
29.20
2 tháng
(2026-03-02) 		-2.95 -9.18% 892,100 148,100 2.7
29.20
32.15
29.20
3 tháng
(2026-01-29) 		-4.25 -12.70% 1,596,200 210,600 4.9
29.20
33.59
29.20
6 tháng
(2025-10-31) 		-4.44 -13.19% 4,327,200 -78,200 -6.0
29.20
35.89
29.20
12 tháng
(2025-05-05) 		3.01 11.48% 8,537,200 -520,400 -21.5
25.48
37.67
29.20
24 tháng
(2024-05-09) 		10.56 56.67% 20,184,100 -1,107,350 -44.4
18.57
37.67
29.20
36 tháng
(2023-05-15) 		12.14 71.19% 25,431,100 -910,050 -32.2
16.83
37.67
29.20
60 tháng
(2021-05-25) 		18.66 177.03% 28,781,200 -61,826 16.8
9.23
37.67
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
1.00
 172,080 0.96 1.00 0.96 0 0 0
08/09/2010
0.96
 116,810 0.98 0.98 0.93 0 0 0
07/09/2010
0.98
 140,560 1.00 1.02 0.97 0 0 0
06/09/2010
1.00
 175,650 0.96 1.00 0.98 0 0 0
01/09/2010
0.96
 110,930 0.95 0.97 0.94 0 0 0
31/08/2010
0.95
 106,960 0.92 0.96 0.90 0 0 0
30/08/2010
0.92
 23,370 0.88 0.92 0.92 0 0 0
27/08/2010
0.88
 60,750 0.88 0.89 0.85 500 0 0.0
26/08/2010
0.88
 74,110 0.88 0.91 0.86 0 0 0
25/08/2010
0.88
 158,980 0.92 0.92 0.88 0 0 0
24/08/2010
0.92
 137,850 0.97 0.97 0.92 0 0 0
23/08/2010
0.97
 74,320 0.98 0.98 0.96 0 0 0
20/08/2010
0.98
 99,250 0.98 0.98 0.96 0 0 0
19/08/2010
0.98
 75,030 0.98 1.01 0.98 0 0 0
18/08/2010
0.98
 105,210 1.02 1.02 0.98 0 0 0
17/08/2010
1.02
 62,860 1.06 1.06 1.02 0 0 0
16/08/2010
1.06
 139,710 1.02 1.06 1.00 0 180 -0.0
13/08/2010
1.02
 108,640 0.97 1.02 0.96 0 0 0
12/08/2010
0.97
 256,760 1.02 1.02 0.97 0 0 0
11/08/2010
1.02
 148,450 0.97 1.02 0.97 0 0 0
10/08/2010
0.97
 308,980 1.01 1.01 0.96 0 0 0
09/08/2010
1.01
 164,340 1.05 1.06 1.00 0 0 0
06/08/2010
1.05
 160,620 1.07 1.08 1.05 0 0 0
05/08/2010
1.07
 100,370 1.09 1.09 1.07 0 0 0
04/08/2010
1.09
 131,940 1.11 1.11 1.07 0 0 0
03/08/2010
1.11
 137,700 1.12 1.13 1.11 0 0 0
02/08/2010
1.12
 81,570 1.14 1.17 1.12 0 0 0
30/07/2010
1.14
 101,230 1.12 1.15 1.13 0 0 0
29/07/2010
1.12
 84,300 1.10 1.13 1.10 0 0 0
28/07/2010
1.10
 149,950 1.12 1.13 1.09 0 0 0
27/07/2010
1.12
 149,250 1.15 1.16 1.11 0 0 0
26/07/2010
1.15
 142,630 1.14 1.18 1.15 0 0 0
23/07/2010
1.14
 114,370 1.16 1.16 1.14 0 0 0
22/07/2010
1.16
 259,840 1.22 1.22 1.16 0 0 0
21/07/2010
1.22
 939,050 1.16 1.22 1.16 0 5,000 -0.1
20/07/2010
1.16
 247,810 1.13 1.16 1.14 0 8,000 -0.1
19/07/2010
1.13
 122,210 1.13 1.15 1.13 0 3,040 -0.1
16/07/2010
1.13
 216,640 1.13 1.16 1.12 0 2,960 -0.0
15/07/2010
1.13
 107,510 1.13 1.13 1.12 0 0 0
14/07/2010
1.13
 89,600 1.15 1.17 1.13 0 0 0
13/07/2010
1.15
 98,740 1.11 1.15 1.13 0 0 0
12/07/2010
1.11
 89,640 1.11 1.13 1.10 0 0 0
09/07/2010
1.11
 123,090 1.10 1.13 1.11 0 3,000 -0.0
08/07/2010
1.10
 133,580 1.11 1.13 1.09 0 4,000 -0.1
07/07/2010
1.11
 149,160 1.09 1.13 1.09 0 1,600 -0.0
06/07/2010
1.09
 140,760 1.13 1.13 1.09 0 0 0
05/07/2010
1.13
 64,430 1.13 1.15 1.12 0 0 0
02/07/2010
1.13
 141,680 1.12 1.14 1.11 0 0 0
01/07/2010
1.12
 102,670 1.11 1.13 1.11 0 0 0
30/06/2010
1.11
 171,550 1.14 1.14 1.10 4,000 2,770 0.0
29/06/2010
1.14
 152,840 1.14 1.16 1.14 2,000 0 0.0
28/06/2010
1.14
 92,640 1.15 1.16 1.14 0 0 0
25/06/2010
1.15
 213,310 1.17 1.17 1.15 4,000 0 0.1
24/06/2010
1.17
 104,540 1.20 1.20 1.16 600 0 0.0
23/06/2010
1.20
 375,850 1.15 1.20 1.14 12,000 0 0.2
22/06/2010
1.15
 149,470 1.19 1.19 1.15 0 0 0
21/06/2010
1.19
 299,920 1.17 1.20 1.19 0 3,000 -0.1
18/06/2010
1.17
 352,590 1.17 1.17 1.13 0 0 0
17/06/2010
1.17
 106,840 1.20 1.20 1.17 0 100 -0.0
16/06/2010
1.20
 216,690 1.21 1.23 1.20 0 10,000 -0.2
15/06/2010
1.21
 443,180 1.17 1.22 1.16 3,000 23,000 -0.3
14/06/2010
1.17
 753,270 1.12 1.17 1.12 0 13,500 -0.2
11/06/2010
1.12
 108,800 1.10 1.13 1.10 100 0 0.0
10/06/2010
1.10
 54,310 1.09 1.11 1.07 0 0 0
09/06/2010
1.09
 68,780 1.11 1.11 1.08 0 2,000 -0.0
08/06/2010
1.11
 94,600 1.10 1.11 1.08 0 0 0
07/06/2010
1.10
 152,660 1.15 1.15 1.10 1,000 0 0.0
04/06/2010
1.15
 109,260 1.17 1.17 1.15 6,000 0 0.1
03/06/2010
1.17
 365,900 1.11 1.17 1.11 25,500 0 0.4
02/06/2010
1.11
 109,970 1.13 1.13 1.10 0 0 0
01/06/2010
1.13
 108,760 1.12 1.13 1.09 0 0 0
31/05/2010
1.12
 182,690 1.17 1.17 1.11 3,000 12,800 -0.2
28/05/2010
1.17
 246,380 1.11 1.17 1.13 10,000 0 0.2
27/05/2010
1.11
 129,070 1.09 1.11 1.09 120 0 0.0
26/05/2010
1.09
 150,090 1.07 1.09 1.07 0 0 0
25/05/2010
1.07
 271,360 1.02 1.07 1.02 0 0 0
24/05/2010
1.02
 374,260 1.07 1.07 1.02 300 0 0.0
21/05/2010
1.07
 164,450 1.12 1.12 1.07 0 0 0
20/05/2010
1.12
 374,030 1.12 1.12 1.07 2,000 1,150 0.0
19/05/2010
1.12
 166,060 1.17 1.17 1.12 1,000 0 0.0
18/05/2010
1.17
 217,660 1.21 1.21 1.15 4,000 0 0.1
17/05/2010
1.21
 162,480 1.26 1.26 1.20 0 0 0
14/05/2010
1.26
 253,060 1.21 1.26 1.20 2,000 0 0.0
13/05/2010
1.21
 230,740 1.19 1.23 1.17 0 0 0
12/05/2010
1.19
 423,180 1.25 1.25 1.19 0 0 0
11/05/2010
1.25
 285,650 1.30 1.32 1.25 0 0 0
10/05/2010
1.30
 423,660 1.37 1.37 1.30 0 0 0
07/05/2010
1.37
 665,110 1.39 1.46 1.33 2,650 0 0.1
06/05/2010
1.39
 600,170 1.33 1.39 1.33 0 5,000 -0.1
05/05/2010
1.33
 370,920 1.36 1.37 1.30 0 0 0
04/05/2010
1.36
 608,380 1.30 1.36 1.33 0 0 0
29/04/2010
1.30
 560,880 1.25 1.30 1.24 0 40,000 -0.8
28/04/2010
1.25
 196,520 1.26 1.29 1.25 0 0 0
27/04/2010
1.26
 247,250 1.29 1.33 1.26 0 0 0
26/04/2010
1.29
 352,600 1.23 1.29 1.26 0 0 0
22/04/2010
1.23
 351,120 1.25 1.26 1.23 3,460 0 0.1
21/04/2010
1.25
 170,370 1.24 1.29 1.24 0 0 0
20/04/2010
1.24
 430,330 1.27 1.28 1.24 5,000 0 0.1
19/04/2010
1.27
 376,780 1.32 1.32 1.26 0 2,130 -0.0
16/04/2010
1.32
 530,290 1.32 1.36 1.32 40,000 5,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |