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% 566,400 113,000 4.2
34.65
37.40
35
2 tháng
(2025-11-28) 		-1.92 -5.20% 1,499,000 185,700 6.9
34.65
37.40
35
3 tháng
(2025-10-29) 		0.18 0.53% 2,712,600 -289,400 -10.9
34.49
37.40
35
6 tháng
(2025-07-31) 		1.82 5.49% 4,597,200 -586,700 -22.3
33.18
39.25
35
12 tháng
(2025-02-03) 		8.62 32.69% 12,501,400 -1,091,048 -37.6
24.30
39.25
35
24 tháng
(2024-02-07) 		16.10 85.16% 20,451,900 -1,820,350 -71.2
18.55
39.25
35
36 tháng
(2023-02-13) 		18.24 108.81% 24,501,200 -982,650 -30.9
16.28
39.25
35
60 tháng
(2021-02-22) 		24.33 228.03% 27,275,300 -176,826 17.3
9.62
39.25
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2009
1.13
 132,790 1.13 1.13 1.10 0 0 0
24/08/2009
1.13
 163,250 1.14 1.15 1.11 0 0 0
21/08/2009
1.14
 518,630 1.13 1.18 1.14 0 0 0
20/08/2009
1.13
 179,410 1.13 1.14 1.09 0 0 0
19/08/2009
1.13
 148,620 1.10 1.13 1.10 0 0 0
18/08/2009
1.10
 228,690 1.08 1.12 1.04 0 500 0
17/08/2009
1.08
 92,870 1.12 1.12 1.08 0 0 0
14/08/2009
1.12
 202,170 1.13 1.13 1.09 0 0 0
13/08/2009
1.13
 343,580 1.18 1.23 1.13 0 0 0
12/08/2009
1.18
 800,300 1.12 1.18 1.14 0 12,500 0
11/08/2009
1.12
 354,740 1.08 1.12 1.08 1,130 7,000 0
10/08/2009
1.08
 125,210 1.03 1.08 1.04 0 0 0
07/08/2009
1.03
 63,590 1.03 1.05 1.02 0 0 0
06/08/2009
1.03
 295,890 0.99 1.03 1.01 2,000 110 0
05/08/2009
0.99
 86,140 0.99 1.01 0.99 0 1,390 0
04/08/2009
0.99
 82,430 0.99 1.01 0.99 2,000 0 0
03/08/2009
0.99
 89,780 0.99 1.01 0.98 2,000 0 0
31/07/2009
0.99
 71,460 0.99 1.01 0.99 0 4,700 0
30/07/2009
0.99
 71,500 0.97 1.00 0.94 1,200 0 0
29/07/2009
0.97
 78,620 1.01 1.01 0.97 0 2,000 0
28/07/2009
1.01
 97,500 1.05 1.05 1.01 0 0 0
27/07/2009
1.05
 168,480 1.05 1.08 1.02 4,000 0 0
24/07/2009
1.05
 72,370 1.01 1.05 1.05 0 0 0
23/07/2009
1.01
 71,910 0.96 1.01 0.95 0 6,970 0
22/07/2009
0.96
 26,890 0.96 0.98 0.95 0 0 0
21/07/2009
0.96
 87,770 0.92 0.96 0.92 0 3,000 0
20/07/2009
0.92
 49,210 0.94 0.94 0.91 0 0 0
17/07/2009
0.94
 72,730 0.95 0.95 0.94 0 0 0
16/07/2009
0.95
 46,410 0.95 0.99 0.95 3,000 1,500 0
15/07/2009
0.95
 72,040 0.94 0.98 0.94 0 0 0
14/07/2009
0.94
 58,800 0.95 0.95 0.92 0 0 0
13/07/2009
0.95
 75,270 0.99 0.99 0.95 1,000 3,000 0
10/07/2009
0.99
 31,380 1.01 1.01 0.98 0 0 0
09/07/2009
1.01
 53,930 1.01 1.02 0.99 0 2,000 0
08/07/2009
1.01
 64,980 1.01 1.03 0.99 0 1,000 0
07/07/2009
1.01
 75,420 1.05 1.05 1.01 0 0 0
06/07/2009
1.05
 101,330 1.01 1.05 1.02 3,000 1,860 0
03/07/2009
1.01
 57,460 0.98 1.03 0.95 0 0 0
02/07/2009
0.98
 125,760 0.94 0.98 0.92 0 0 0
01/07/2009
0.94
 118,640 0.99 0.99 0.94 0 0 0
30/06/2009
0.99
 122,340 1.03 1.05 0.99 0 0 0
29/06/2009
1.03
 69,510 1.05 1.08 1.02 0 0 0
26/06/2009
1.05
 192,960 1.11 1.11 1.05 0 2,500 0
25/06/2009
1.11
 216,090 1.16 1.16 1.11 0 0 0
24/06/2009
1.16
 109,280 1.11 1.16 1.09 1,000 4,500 0
23/06/2009
1.11
 10,150 1.16 1.16 1.11 1,000 0 0
22/06/2009
1.16
 40,400 1.23 1.23 1.16 500 0 0
19/06/2009
1.23
 198,920 1.20 1.25 1.20 0 0 0
18/06/2009
1.20
 232,290 1.21 1.24 1.17 12,000 0 0
17/06/2009
1.21
 12,910 1.27 1.27 1.21 0 0 0
16/06/2009
1.27
 11,830 1.33 1.33 1.27 0 0 0
15/06/2009
1.33
 60,170 1.40 1.40 1.33 0 0 0
12/06/2009
1.40
 285,830 1.47 1.52 1.40 0 3,000 0
11/06/2009
1.47
 230,410 1.40 1.47 1.43 0 0 0
10/06/2009
1.40
 212,090 1.47 1.47 1.40 0 10,300 0
09/06/2009
1.47
 368,920 1.55 1.55 1.47 4,500 0 0
08/06/2009
1.55
 182,840 1.48 1.55 1.54 500 7,600 0
05/06/2009
1.48
 55,670 1.41 1.48 1.48 0 200 0
04/06/2009
1.41
 17,230 1.35 1.41 1.41 0 2,300 0
03/06/2009
1.35
 62,550 1.29 1.35 1.35 0 0 0
02/06/2009
1.29
 33,300 1.23 1.29 1.29 0 0 0
01/06/2009
1.23
 314,550 1.17 1.23 1.12 0 4,000 0
29/05/2009
1.17
 176,550 1.23 1.23 1.17 0 0 0
28/05/2009
1.23
 108,200 1.29 1.29 1.23 0 0 0
27/05/2009
1.29
 379,950 1.23 1.29 1.25 500 0 0
26/05/2009
1.23
 137,530 1.18 1.23 1.23 0 10,000 0
25/05/2009
1.18
 222,290 1.12 1.18 1.17 0 0 0
22/05/2009
1.12
 638,380 1.08 1.12 1.08 0 5,000 0
21/05/2009
1.08
 69,920 1.03 1.08 1.08 0 0 0
20/05/2009
1.03
 25,990 0.98 1.03 1.03 0 0 0
19/05/2009
0.98
 210,530 0.94 0.98 0.97 0 0 0
18/05/2009
0.94
 102,270 0.97 0.97 0.94 0 0 0
15/05/2009
0.97
 139,150 0.95 0.97 0.94 0 10,000 0
14/05/2009
0.95
 51,360 0.95 0.95 0.91 0 0 0
13/05/2009
0.95
 184,510 0.93 0.95 0.92 10,000 0 0
12/05/2009
0.93
 113,590 0.88 0.93 0.88 4,000 0 0
11/05/2009
0.88
 75,000 0.88 0.91 0.88 0 6,000 0
08/05/2009
0.88
 74,780 0.91 0.91 0.88 0 0 0
07/05/2009
0.91
 160,600 0.86 0.91 0.87 0 0 0
06/05/2009
0.86
 85,200 0.91 0.91 0.86 0 0 0
05/05/2009
0.91
 102,930 0.92 0.96 0.91 0 0 0
04/05/2009
0.92
 67,920 0.88 0.92 0.92 0 0 0
29/04/2009
0.88
 33,810 0.85 0.88 0.84 0 0 0
28/04/2009
0.85
 50,460 0.84 0.85 0.82 0 0 0
27/04/2009
0.84
 56,660 0.87 0.88 0.84 2,000 0 0
24/04/2009
0.87
 31,390 0.90 0.90 0.86 0 0 0
23/04/2009
0.90
 19,580 0.92 0.92 0.88 0 0 0
22/04/2009
0.92
 68,870 0.88 0.92 0.90 5,800 0 0
21/04/2009
0.88
 73,040 0.88 0.91 0.84 0 0 0
20/04/2009
0.88
 117,150 0.92 0.92 0.88 0 0 0
17/04/2009
0.92
 209,320 0.95 1.00 0.91 2,000 0 0
16/04/2009
0.95
 124,510 0.91 0.95 0.93 0 0 0
15/04/2009
0.91
 158,820 0.95 0.95 0.91 5,700 0 0
14/04/2009
0.95
 194,020 1.00 1.00 0.95 0 5,000 0
13/04/2009
1.00
 121,860 0.95 1.00 0.99 0 0 0
10/04/2009
0.95
 137,300 0.91 0.95 0.94 0 6,940 0
09/04/2009
0.91
 198,660 0.96 0.96 0.91 0 0 0
08/04/2009
0.96
 148,460 1.01 1.01 0.96 0 6,160 0
07/04/2009
1.01
 240,950 1.00 1.04 0.96 1,060 5,610 0
03/04/2009
1.00
 251,330 0.95 1.00 0.99 0 8,000 0

Chính sách bảo mật | Điều khoản sử dụng |