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

31.05
-0.30
(-0.96%)
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
(2026-02-11) 		-2.85 -8.33% 740,800 31,500 1.2
30.80
34.65
31.05
2 tháng
(2026-01-12) 		-5 -13.76% 1,294,000 57,000 2.0
30.80
36.35
31.05
3 tháng
(2025-12-15) 		-4.65 -12.92% 1,919,900 190,200 6.9
30.80
37.40
31.05
6 tháng
(2025-09-15) 		-4.63 -12.88% 4,361,900 -279,000 -10.6
30.80
37.40
31.05
12 tháng
(2025-03-18) 		2.38 8.20% 9,598,500 -592,800 -21.9
24.30
39.25
31.05
24 tháng
(2024-03-25) 		12.71 68.21% 20,496,200 -1,369,250 -51.8
18.55
39.25
31.05
36 tháng
(2023-03-29) 		14.32 84.09% 25,304,400 -969,950 -30.9
16.51
39.25
31.05
60 tháng
(2021-04-08) 		20.14 179.58% 28,194,000 -203,226 14.9
9.62
39.25
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2010
1.03
 80,820 1.01 1.03 1.01 0 0 0
26/02/2010
1.01
 38,510 0.99 1.01 0.99 0 0 0
25/02/2010
0.99
 9,300 0.99 1.02 0.99 0 0 0
24/02/2010
0.99
 31,400 0.98 1.00 0.97 0 0 0
23/02/2010
0.98
 34,520 1.02 1.02 0.98 0 0 0
22/02/2010
1.02
 19,610 1.02 1.04 1.02 0 0 0
12/02/2010
1.02
 32,440 1.02 1.03 1.01 0 0 0
11/02/2010
1.02
 10,250 1.00 1.02 0.97 0 0 0
10/02/2010
1.00
 24,440 0.97 1.00 0.97 0 0 0
09/02/2010
0.97
 49,350 0.97 0.99 0.97 0 0 0
08/02/2010
0.97
 33,180 0.99 1.00 0.97 0 0 0
05/02/2010
0.99
 32,990 1.02 1.02 0.98 0 0 0
04/02/2010
1.02
 66,280 0.99 1.03 0.99 0 0 0
03/02/2010
0.99
 38,130 0.99 1.01 0.99 1,800 0 0.0
02/02/2010
0.99
 40,960 1.02 1.03 0.99 0 0 0
01/02/2010
1.02
 29,550 1.02 1.03 0.99 8,000 0 0.1
29/01/2010
1.02
 60,090 1.01 1.02 0.99 0 0 0
28/01/2010
1.01
 17,310 1.03 1.05 0.99 0 0 0
27/01/2010
1.03
 74,000 1.08 1.08 1.03 0 0 0
26/01/2010
1.08
 154,330 1.03 1.08 1.05 0 0 0
25/01/2010
1.03
 68,120 1.00 1.04 1.00 0 0 0
22/01/2010
1.00
 74,580 0.95 1.00 0.95 0 0 0
21/01/2010
0.95
 80,390 0.99 1.00 0.95 1,000 0 0.0
20/01/2010
0.99
 65,100 1.03 1.05 0.99 0 0 0
19/01/2010
1.03
 99,470 1.03 1.05 1.03 4,000 0 0.1
18/01/2010
1.03
 110,670 1.09 1.09 1.03 3,000 0 0.0
15/01/2010
1.09
 37,720 1.12 1.12 1.07 0 0 0
14/01/2010
1.12
 76,950 1.12 1.14 1.12 6,880 0 0.1
13/01/2010
1.12
 195,580 1.08 1.12 1.03 3,320 0 0.1
12/01/2010
1.08
 101,170 1.13 1.15 1.08 6,660 0 0.1
11/01/2010
1.13
 85,140 1.16 1.16 1.11 0 0 0
08/01/2010
1.16
 164,100 1.23 1.27 1.16 0 0 0
07/01/2010
1.23
 462,830 1.17 1.23 1.14 0 10,350 -0.2
06/01/2010
1.17
 169,710 1.17 1.19 1.12 0 0 0
05/01/2010
1.17
 198,660 1.14 1.20 1.14 0 0 0
04/01/2010
1.14
 30,450 1.09 1.14 1.14 0 0 0
31/12/2009
1.09
 187,350 1.08 1.13 1.09 0 0 0
30/12/2009
1.08
 170,220 1.04 1.09 1.02 0 4,000 0
29/12/2009
1.04
 93,160 1.09 1.10 1.04 0 13,200 0
28/12/2009
1.09
 118,570 1.10 1.10 1.05 0 0 0
25/12/2009
1.10
 134,960 1.05 1.10 1.09 0 9,000 0
24/12/2009
1.05
 255,550 1.00 1.05 0.96 0 0 0
23/12/2009
1.00
 84,700 0.99 1.02 0.97 0 0 0
22/12/2009
0.99
 164,690 0.95 0.99 0.95 0 0 0
21/12/2009
0.95
 88,620 0.91 0.95 0.94 0 0 0
18/12/2009
0.91
 78,500 0.86 0.91 0.90 0 20 0
17/12/2009
0.86
 169,870 0.91 0.91 0.86 0 0 0
16/12/2009
0.91
 93,670 0.95 0.95 0.91 0 0 0
15/12/2009
0.95
 28,630 0.97 0.99 0.94 0 0 0
14/12/2009
0.97
 100,450 0.93 0.97 0.93 4,000 0 0
11/12/2009
0.93
 137,080 0.97 0.97 0.93 2,010 0 0
10/12/2009
0.97
 100,090 1.02 1.03 0.97 2,000 0 0
09/12/2009
1.02
 207,860 1.07 1.07 1.02 11,310 0 0
08/12/2009
1.07
 52,180 1.10 1.11 1.06 200 0 0
07/12/2009
1.10
 35,180 1.10 1.11 1.09 0 0 0
04/12/2009
1.10
 79,070 1.08 1.12 1.06 0 1,000 0
03/12/2009
1.08
 108,380 1.13 1.13 1.08 0 0 0
02/12/2009
1.13
 130,470 1.18 1.18 1.13 0 2,000 0
01/12/2009
1.18
 69,990 1.18 1.22 1.17 0 2,000 0
30/11/2009
1.18
 119,550 1.12 1.18 1.11 0 0 0
27/11/2009
1.12
 256,300 1.08 1.13 1.03 2,000 0 0
26/11/2009
1.08
 137,330 1.14 1.14 1.08 5,700 0 0
25/11/2009
1.14
 225,290 1.19 1.19 1.14 0 0 0
24/11/2009
1.19
 140,090 1.21 1.23 1.18 0 0 0
23/11/2009
1.21
 176,820 1.27 1.27 1.20 0 0 0
20/11/2009
1.27
 67,510 1.32 1.32 1.27 0 0 0
19/11/2009
1.32
 305,610 1.26 1.32 1.26 2,000 0 0
18/11/2009
1.26
 178,740 1.29 1.29 1.23 4,000 0 0
17/11/2009
1.29
 307,530 1.33 1.40 1.29 0 5,000 0
16/11/2009
1.33
 132,000 1.27 1.33 1.31 0 4,000 0
13/11/2009
1.27
 483,050 1.22 1.27 1.20 0 8,000 0
12/11/2009
1.22
 163,050 1.16 1.22 1.20 1,000 2,740 0
11/11/2009
1.16
 224,650 1.11 1.16 1.10 0 4,000 0
10/11/2009
1.11
 211,890 1.16 1.16 1.11 4,000 0 0
09/11/2009
1.16
 83,590 1.22 1.22 1.16 0 4,000 0
06/11/2009
1.22
 123,390 1.26 1.29 1.22 1,000 0 0
05/11/2009
1.26
 196,520 1.20 1.26 1.16 0 3,910 0
04/11/2009
1.20
 290,050 1.20 1.23 1.15 10,000 0 0
03/11/2009
1.20
 83,400 1.27 1.27 1.20 0 0 0
02/11/2009
1.27
 69,100 1.33 1.33 1.27 0 0 0
30/10/2009
1.33
 433,900 1.37 1.43 1.31 18,000 0 0
29/10/2009
1.37
 57,200 1.44 1.44 1.37 0 0 0
28/10/2009
1.44
 403,220 1.47 1.54 1.43 0 3,500 0
27/10/2009
1.47
 203,860 1.55 1.55 1.47 0 0 0
26/10/2009
1.55
 712,590 1.62 1.62 1.55 0 0 0
23/10/2009
1.62
 748,240 1.70 1.70 1.62 3,840 0 0
22/10/2009
1.70
 1,867,230 1.63 1.70 1.63 400 8,000 0
21/10/2009
1.63
 153,220 1.55 1.63 1.63 0 1,000 0
20/10/2009
1.55
 78,040 1.48 1.55 1.55 0 0 0
19/10/2009
1.48
 1,307,550 1.42 1.48 1.43 100 3,400 0
16/10/2009
1.42
 191,090 1.35 1.42 1.42 0 300 0
15/10/2009
1.35
 178,690 1.29 1.35 1.35 0 0 0
14/10/2009
1.29
 334,890 1.23 1.29 1.23 9,660 0 0
13/10/2009
1.23
 332,650 1.23 1.24 1.20 0 0 0
12/10/2009
1.23
 508,680 1.18 1.23 1.18 0 0 0
09/10/2009
1.18
 122,930 1.16 1.18 1.16 3,000 0 0
08/10/2009
1.16
 178,250 1.14 1.18 1.14 0 0 0
07/10/2009
1.14
 154,110 1.14 1.19 1.14 0 0 0
06/10/2009
1.14
 104,920 1.12 1.15 1.12 0 0 0
05/10/2009
1.12
 116,110 1.14 1.17 1.12 3,000 15,000 0

Chính sách bảo mật | Điều khoản sử dụng |