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

27
-1.65
(-5.76%)
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
(2026-06-30) 		-0.95 -3.23% 197,600 59,700 0
27.55
29.40
28.65
2 tháng
(2026-06-01) 		-1.40 -4.69% 413,800 149,000 0
27.55
29.85
28.65
3 tháng
(2026-05-04) 		-0.70 -2.40% 736,100 263,000 0
27.55
29.85
28.65
6 tháng
(2026-02-02) 		-5.14 -15.31% 2,301,400 459,800 4.7
27.55
33.59
28.65
12 tháng
(2025-08-04) 		-4.02 -12.39% 6,883,300 -113,400 -17.1
27.55
37.67
28.65
24 tháng
(2024-08-09) 		5.46 23.74% 18,081,500 -495,850 -28.7
22.99
37.67
28.65
36 tháng
(2023-08-15) 		9 46.27% 24,586,000 -989,750 -47.6
17.80
37.67
28.65
60 tháng
(2021-08-25) 		17.34 156.01% 29,299,600 157,274 14.9
11.09
37.67
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2010
0.94
 34,520 0.98 0.98 0.94 0 0 0
22/02/2010
0.98
 19,610 0.98 1.00 0.98 0 0 0
12/02/2010
0.98
 32,440 0.98 0.99 0.97 0 0 0
11/02/2010
0.98
 10,250 0.96 0.98 0.93 0 0 0
10/02/2010
0.96
 24,440 0.93 0.96 0.93 0 0 0
09/02/2010
0.93
 49,350 0.93 0.95 0.93 0 0 0
08/02/2010
0.93
 33,180 0.95 0.96 0.93 0 0 0
05/02/2010
0.95
 32,990 0.98 0.98 0.94 0 0 0
04/02/2010
0.98
 66,280 0.95 0.99 0.95 0 0 0
03/02/2010
0.95
 38,130 0.95 0.97 0.95 1,800 0 0.0
02/02/2010
0.95
 40,960 0.98 0.99 0.95 0 0 0
01/02/2010
0.98
 29,550 0.98 0.99 0.95 8,000 0 0.1
29/01/2010
0.98
 60,090 0.97 0.98 0.95 0 0 0
28/01/2010
0.97
 17,310 0.99 1.01 0.95 0 0 0
27/01/2010
0.99
 74,000 1.03 1.03 0.99 0 0 0
26/01/2010
1.03
 154,330 0.99 1.03 1.01 0 0 0
25/01/2010
0.99
 68,120 0.96 1.00 0.96 0 0 0
22/01/2010
0.96
 74,580 0.91 0.96 0.91 0 0 0
21/01/2010
0.91
 80,390 0.95 0.96 0.91 1,000 0 0.0
20/01/2010
0.95
 65,100 0.99 1.01 0.95 0 0 0
19/01/2010
0.99
 99,470 0.99 1.01 0.99 4,000 0 0.1
18/01/2010
0.99
 110,670 1.05 1.05 0.99 3,000 0 0.0
15/01/2010
1.05
 37,720 1.07 1.07 1.03 0 0 0
14/01/2010
1.07
 76,950 1.07 1.10 1.07 6,880 0 0.1
13/01/2010
1.07
 195,580 1.03 1.07 0.99 3,320 0 0.1
12/01/2010
1.03
 101,170 1.08 1.10 1.03 6,660 0 0.1
11/01/2010
1.08
 85,140 1.12 1.12 1.06 0 0 0
08/01/2010
1.12
 164,100 1.18 1.22 1.12 0 0 0
07/01/2010
1.18
 462,830 1.12 1.18 1.10 0 10,350 -0.2
06/01/2010
1.12
 169,710 1.12 1.14 1.08 0 0 0
05/01/2010
1.12
 198,660 1.10 1.15 1.10 0 0 0
04/01/2010
1.10
 30,450 1.05 1.10 1.10 0 0 0
31/12/2009
1.05
 187,350 1.04 1.08 1.05 0 0 0
30/12/2009
1.04
 170,220 1.00 1.05 0.98 0 4,000 0
29/12/2009
1.00
 93,160 1.05 1.05 1.00 0 13,200 0
28/12/2009
1.05
 118,570 1.05 1.05 1.01 0 0 0
25/12/2009
1.05
 134,960 1.01 1.05 1.05 0 9,000 0
24/12/2009
1.01
 255,550 0.96 1.01 0.92 0 0 0
23/12/2009
0.96
 84,700 0.95 0.98 0.93 0 0 0
22/12/2009
0.95
 164,690 0.91 0.95 0.91 0 0 0
21/12/2009
0.91
 88,620 0.87 0.91 0.90 0 0 0
18/12/2009
0.87
 78,500 0.83 0.87 0.86 0 20 0
17/12/2009
0.83
 169,870 0.87 0.87 0.83 0 0 0
16/12/2009
0.87
 93,670 0.91 0.91 0.87 0 0 0
15/12/2009
0.91
 28,630 0.93 0.95 0.90 0 0 0
14/12/2009
0.93
 100,450 0.89 0.93 0.89 4,000 0 0
11/12/2009
0.89
 137,080 0.93 0.93 0.89 2,010 0 0
10/12/2009
0.93
 100,090 0.98 0.99 0.93 2,000 0 0
09/12/2009
0.98
 207,860 1.03 1.03 0.98 11,310 0 0
08/12/2009
1.03
 52,180 1.06 1.06 1.02 200 0 0
07/12/2009
1.06
 35,180 1.05 1.06 1.05 0 0 0
04/12/2009
1.05
 79,070 1.03 1.07 1.02 0 1,000 0
03/12/2009
1.03
 108,380 1.08 1.08 1.03 0 0 0
02/12/2009
1.08
 130,470 1.14 1.14 1.08 0 2,000 0
01/12/2009
1.14
 69,990 1.13 1.17 1.12 0 2,000 0
30/11/2009
1.13
 119,550 1.08 1.13 1.06 0 0 0
27/11/2009
1.08
 256,300 1.04 1.08 0.99 2,000 0 0
26/11/2009
1.04
 137,330 1.09 1.09 1.04 5,700 0 0
25/11/2009
1.09
 225,290 1.14 1.14 1.09 0 0 0
24/11/2009
1.14
 140,090 1.16 1.18 1.13 0 0 0
23/11/2009
1.16
 176,820 1.22 1.22 1.16 0 0 0
20/11/2009
1.22
 67,510 1.27 1.27 1.22 0 0 0
19/11/2009
1.27
 305,610 1.21 1.27 1.21 2,000 0 0
18/11/2009
1.21
 178,740 1.24 1.24 1.18 4,000 0 0
17/11/2009
1.24
 307,530 1.28 1.34 1.24 0 5,000 0
16/11/2009
1.28
 132,000 1.22 1.28 1.25 0 4,000 0
13/11/2009
1.22
 483,050 1.17 1.22 1.15 0 8,000 0
12/11/2009
1.17
 163,050 1.12 1.17 1.15 1,000 2,740 0
11/11/2009
1.12
 224,650 1.06 1.12 1.06 0 4,000 0
10/11/2009
1.06
 211,890 1.12 1.12 1.06 4,000 0 0
09/11/2009
1.12
 83,590 1.17 1.17 1.12 0 4,000 0
06/11/2009
1.17
 123,390 1.21 1.24 1.17 1,000 0 0
05/11/2009
1.21
 196,520 1.16 1.21 1.11 0 3,910 0
04/11/2009
1.16
 290,050 1.16 1.18 1.10 10,000 0 0
03/11/2009
1.16
 83,400 1.22 1.22 1.16 0 0 0
02/11/2009
1.22
 69,100 1.27 1.27 1.22 0 0 0
30/10/2009
1.27
 433,900 1.32 1.37 1.25 18,000 0 0
29/10/2009
1.32
 57,200 1.38 1.38 1.32 0 0 0
28/10/2009
1.38
 403,220 1.41 1.48 1.37 0 3,500 0
27/10/2009
1.41
 203,860 1.48 1.48 1.41 0 0 0
26/10/2009
1.48
 712,590 1.55 1.55 1.48 0 0 0
23/10/2009
1.55
 748,240 1.63 1.63 1.55 3,840 0 0
22/10/2009
1.63
 1,867,230 1.56 1.63 1.57 400 8,000 0
21/10/2009
1.56
 153,220 1.49 1.56 1.56 0 1,000 0
20/10/2009
1.49
 78,040 1.42 1.49 1.49 0 0 0
19/10/2009
1.42
 1,307,550 1.36 1.42 1.37 100 3,400 0
16/10/2009
1.36
 191,090 1.30 1.36 1.36 0 300 0
15/10/2009
1.30
 178,690 1.24 1.30 1.30 0 0 0
14/10/2009
1.24
 334,890 1.18 1.24 1.18 9,660 0 0
13/10/2009
1.18
 332,650 1.18 1.19 1.15 0 0 0
12/10/2009
1.18
 508,680 1.13 1.18 1.14 0 0 0
09/10/2009
1.13
 122,930 1.11 1.14 1.11 3,000 0 0
08/10/2009
1.11
 178,250 1.10 1.13 1.10 0 0 0
07/10/2009
1.10
 154,110 1.09 1.14 1.09 0 0 0
06/10/2009
1.09
 104,920 1.08 1.10 1.08 0 0 0
05/10/2009
1.08
 116,110 1.10 1.12 1.07 3,000 15,000 0
02/10/2009
1.10
 277,830 1.12 1.12 1.06 0 0 0
01/10/2009
1.12
 294,710 1.14 1.18 1.12 0 0 0
30/09/2009
1.14
 213,220 1.16 1.20 1.14 0 300 0
29/09/2009
1.16
 317,440 1.16 1.22 1.12 0 6,000 0

Chính sách bảo mật | Điều khoản sử dụng |