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

35.75
0.05
(0.14%)
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
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2009
1.27
 140,090 1.30 1.31 1.26 0 0 0
23/11/2009
1.30
 176,820 1.35 1.36 1.29 0 0 0
20/11/2009
1.35
 67,510 1.41 1.41 1.35 0 0 0
19/11/2009
1.41
 305,610 1.35 1.41 1.35 2,000 0 0
18/11/2009
1.35
 178,740 1.38 1.38 1.32 4,000 0 0
17/11/2009
1.38
 307,530 1.43 1.49 1.38 0 5,000 0
16/11/2009
1.43
 132,000 1.36 1.43 1.40 0 4,000 0
13/11/2009
1.36
 483,050 1.30 1.36 1.28 0 8,000 0
12/11/2009
1.30
 163,050 1.25 1.30 1.28 1,000 2,740 0
11/11/2009
1.25
 224,650 1.19 1.25 1.18 0 4,000 0
10/11/2009
1.19
 211,890 1.25 1.25 1.19 4,000 0 0
09/11/2009
1.25
 83,590 1.30 1.30 1.25 0 4,000 0
06/11/2009
1.30
 123,390 1.35 1.38 1.30 1,000 0 0
05/11/2009
1.35
 196,520 1.29 1.35 1.24 0 3,910 0
04/11/2009
1.29
 290,050 1.29 1.31 1.23 10,000 0 0
03/11/2009
1.29
 83,400 1.35 1.35 1.29 0 0 0
02/11/2009
1.35
 69,100 1.42 1.42 1.35 0 0 0
30/10/2009
1.42
 433,900 1.47 1.53 1.40 18,000 0 0
29/10/2009
1.47
 57,200 1.54 1.54 1.47 0 0 0
28/10/2009
1.54
 403,220 1.57 1.65 1.53 0 3,500 0
27/10/2009
1.57
 203,860 1.65 1.65 1.57 0 0 0
26/10/2009
1.65
 712,590 1.73 1.73 1.65 0 0 0
23/10/2009
1.73
 748,240 1.82 1.82 1.73 3,840 0 0
22/10/2009
1.82
 1,867,230 1.74 1.82 1.75 400 8,000 0
21/10/2009
1.74
 153,220 1.66 1.74 1.74 0 1,000 0
20/10/2009
1.66
 78,040 1.59 1.66 1.66 0 0 0
19/10/2009
1.59
 1,307,550 1.51 1.59 1.53 100 3,400 0
16/10/2009
1.51
 191,090 1.45 1.51 1.51 0 300 0
15/10/2009
1.45
 178,690 1.38 1.45 1.45 0 0 0
14/10/2009
1.38
 334,890 1.32 1.38 1.32 9,660 0 0
13/10/2009
1.32
 332,650 1.32 1.33 1.28 0 0 0
12/10/2009
1.32
 508,680 1.26 1.32 1.27 0 0 0
09/10/2009
1.26
 122,930 1.24 1.27 1.24 3,000 0 0
08/10/2009
1.24
 178,250 1.22 1.26 1.22 0 0 0
07/10/2009
1.22
 154,110 1.22 1.27 1.22 0 0 0
06/10/2009
1.22
 104,920 1.20 1.23 1.20 0 0 0
05/10/2009
1.20
 116,110 1.22 1.25 1.19 3,000 15,000 0
02/10/2009
1.22
 277,830 1.25 1.25 1.19 0 0 0
01/10/2009
1.25
 294,710 1.27 1.32 1.25 0 0 0
30/09/2009
1.27
 213,220 1.30 1.33 1.27 0 300 0
29/09/2009
1.30
 317,440 1.30 1.35 1.25 0 6,000 0
28/09/2009
1.30
 275,140 1.35 1.38 1.30 1,000 10,000 0
25/09/2009
1.35
 288,380 1.38 1.38 1.33 0 0 0
24/09/2009
1.38
 568,590 1.32 1.38 1.29 0 0 0
23/09/2009
1.32
 676,390 1.35 1.41 1.28 3,000 14,000 0
22/09/2009
1.35
 487,570 1.29 1.35 1.31 15,000 11,000 0
21/09/2009
1.29
 646,440 1.23 1.29 1.25 10,000 3,000 0
18/09/2009
1.23
 165,700 1.25 1.25 1.23 3,000 2,000 0
17/09/2009
1.25
 289,830 1.25 1.27 1.23 0 0 0
16/09/2009
1.25
 440,250 1.22 1.27 1.20 14,000 0 0
15/09/2009
1.22
 218,820 1.22 1.23 1.20 5,000 0 0
14/09/2009
1.22
 134,520 1.24 1.26 1.22 0 170 0
11/09/2009
1.24
 285,660 1.26 1.29 1.24 12,000 0 0
10/09/2009
1.26
 453,440 1.20 1.26 1.20 0 0 0
09/09/2009
1.20
 178,890 1.22 1.24 1.20 17,000 1,000 0
08/09/2009
1.22
 207,050 1.18 1.22 1.18 0 5,500 0
07/09/2009
1.18
 180,620 1.22 1.22 1.17 0 13,000 0
04/09/2009
1.22
 279,880 1.24 1.26 1.21 2,000 0 0
03/09/2009
1.24
 197,190 1.25 1.26 1.22 1,000 0 0
02/09/2009
1.25
 0 1.25 1.25 1.25 0 0 0
01/09/2009
1.25
 161,300 1.27 1.27 1.23 0 3,000 0
31/08/2009
1.27
 392,720 1.24 1.30 1.25 16,000 0 0
28/08/2009
1.24
 284,410 1.26 1.26 1.22 0 0 0
27/08/2009
1.26
 433,290 1.20 1.26 1.19 5,500 0 0
26/08/2009
1.20
 200,140 1.21 1.22 1.19 0 0 0
25/08/2009
1.21
 132,790 1.21 1.21 1.17 0 0 0
24/08/2009
1.21
 163,250 1.22 1.23 1.19 0 0 0
21/08/2009
1.22
 518,630 1.21 1.27 1.22 0 0 0
20/08/2009
1.21
 179,410 1.21 1.22 1.17 0 0 0
19/08/2009
1.21
 148,620 1.18 1.21 1.18 0 0 0
18/08/2009
1.18
 228,690 1.15 1.19 1.11 0 500 0
17/08/2009
1.15
 92,870 1.20 1.20 1.15 0 0 0
14/08/2009
1.20
 202,170 1.21 1.21 1.17 0 0 0
13/08/2009
1.21
 343,580 1.26 1.31 1.21 0 0 0
12/08/2009
1.26
 800,300 1.20 1.26 1.22 0 12,500 0
11/08/2009
1.20
 354,740 1.15 1.20 1.16 1,130 7,000 0
10/08/2009
1.15
 125,210 1.10 1.15 1.11 0 0 0
07/08/2009
1.10
 63,590 1.11 1.13 1.09 0 0 0
06/08/2009
1.11
 295,890 1.06 1.11 1.08 2,000 110 0
05/08/2009
1.06
 86,140 1.06 1.08 1.06 0 1,390 0
04/08/2009
1.06
 82,430 1.06 1.08 1.06 2,000 0 0
03/08/2009
1.06
 89,780 1.06 1.08 1.05 2,000 0 0
31/07/2009
1.06
 71,460 1.06 1.08 1.06 0 4,700 0
30/07/2009
1.06
 71,500 1.04 1.07 1.00 1,200 0 0
29/07/2009
1.04
 78,620 1.08 1.08 1.03 0 2,000 0
28/07/2009
1.08
 97,500 1.13 1.13 1.08 0 0 0
27/07/2009
1.13
 168,480 1.13 1.16 1.09 4,000 0 0
24/07/2009
1.13
 72,370 1.08 1.13 1.13 0 0 0
23/07/2009
1.08
 71,910 1.03 1.08 1.01 0 6,970 0
22/07/2009
1.03
 26,890 1.03 1.05 1.02 0 0 0
21/07/2009
1.03
 87,770 0.98 1.03 0.98 0 3,000 0
20/07/2009
0.98
 49,210 1.00 1.00 0.98 0 0 0
17/07/2009
1.00
 72,730 1.02 1.02 1.00 0 0 0
16/07/2009
1.02
 46,410 1.02 1.06 1.02 3,000 1,500 0
15/07/2009
1.02
 72,040 1.00 1.05 1.00 0 0 0
14/07/2009
1.00
 58,800 1.01 1.01 0.98 0 0 0
13/07/2009
1.01
 75,270 1.06 1.06 1.01 1,000 3,000 0
10/07/2009
1.06
 31,380 1.09 1.09 1.05 0 0 0
09/07/2009
1.09
 53,930 1.09 1.09 1.06 0 2,000 0
08/07/2009
1.09
 64,980 1.09 1.10 1.06 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |