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)
02/10/2009
1.14
 277,830 1.16 1.16 1.11 0 0 0
01/10/2009
1.16
 294,710 1.18 1.23 1.16 0 0 0
30/09/2009
1.18
 213,220 1.21 1.25 1.18 0 300 0
29/09/2009
1.21
 317,440 1.21 1.27 1.16 0 6,000 0
28/09/2009
1.21
 275,140 1.27 1.29 1.21 1,000 10,000 0
25/09/2009
1.27
 288,380 1.29 1.29 1.24 0 0 0
24/09/2009
1.29
 568,590 1.23 1.29 1.20 0 0 0
23/09/2009
1.23
 676,390 1.26 1.32 1.20 3,000 14,000 0
22/09/2009
1.26
 487,570 1.20 1.26 1.23 15,000 11,000 0
21/09/2009
1.20
 646,440 1.15 1.20 1.17 10,000 3,000 0
18/09/2009
1.15
 165,700 1.16 1.17 1.15 3,000 2,000 0
17/09/2009
1.16
 289,830 1.17 1.18 1.15 0 0 0
16/09/2009
1.17
 440,250 1.14 1.19 1.12 14,000 0 0
15/09/2009
1.14
 218,820 1.14 1.15 1.12 5,000 0 0
14/09/2009
1.14
 134,520 1.16 1.18 1.14 0 170 0
11/09/2009
1.16
 285,660 1.18 1.20 1.16 12,000 0 0
10/09/2009
1.18
 453,440 1.12 1.18 1.12 0 0 0
09/09/2009
1.12
 178,890 1.14 1.16 1.12 17,000 1,000 0
08/09/2009
1.14
 207,050 1.10 1.14 1.10 0 5,500 0
07/09/2009
1.10
 180,620 1.14 1.14 1.09 0 13,000 0
04/09/2009
1.14
 279,880 1.16 1.18 1.13 2,000 0 0
03/09/2009
1.16
 197,190 1.16 1.18 1.14 1,000 0 0
02/09/2009
1.16
 0 1.16 1.16 1.16 0 0 0
01/09/2009
1.16
 161,300 1.19 1.19 1.15 0 3,000 0
31/08/2009
1.19
 392,720 1.16 1.21 1.17 16,000 0 0
28/08/2009
1.16
 284,410 1.18 1.18 1.14 0 0 0
27/08/2009
1.18
 433,290 1.12 1.18 1.12 5,500 0 0
26/08/2009
1.12
 200,140 1.13 1.14 1.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |