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

28.45
-0.20
(-0.70%)
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)
28/09/2009
1.16
 275,140 1.22 1.23 1.16 1,000 10,000 0
25/09/2009
1.22
 288,380 1.23 1.23 1.19 0 0 0
24/09/2009
1.23
 568,590 1.18 1.24 1.16 0 0 0
23/09/2009
1.18
 676,390 1.21 1.27 1.15 3,000 14,000 0
22/09/2009
1.21
 487,570 1.16 1.21 1.18 15,000 11,000 0
21/09/2009
1.16
 646,440 1.10 1.16 1.12 10,000 3,000 0
18/09/2009
1.10
 165,700 1.12 1.12 1.10 3,000 2,000 0
17/09/2009
1.12
 289,830 1.12 1.14 1.10 0 0 0
16/09/2009
1.12
 440,250 1.09 1.14 1.08 14,000 0 0
15/09/2009
1.09
 218,820 1.10 1.10 1.08 5,000 0 0
14/09/2009
1.10
 134,520 1.11 1.13 1.10 0 170 0
11/09/2009
1.11
 285,660 1.13 1.16 1.11 12,000 0 0
10/09/2009
1.13
 453,440 1.08 1.13 1.08 0 0 0
09/09/2009
1.08
 178,890 1.10 1.11 1.08 17,000 1,000 0
08/09/2009
1.10
 207,050 1.06 1.10 1.06 0 5,500 0
07/09/2009
1.06
 180,620 1.10 1.10 1.05 0 13,000 0
04/09/2009
1.10
 279,880 1.11 1.13 1.08 2,000 0 0
03/09/2009
1.11
 197,190 1.12 1.13 1.10 1,000 0 0
02/09/2009
1.12
 0 1.12 1.12 1.12 0 0 0
01/09/2009
1.12
 161,300 1.14 1.14 1.10 0 3,000 0
31/08/2009
1.14
 392,720 1.11 1.16 1.12 16,000 0 0
28/08/2009
1.11
 284,410 1.13 1.13 1.10 0 0 0
27/08/2009
1.13
 433,290 1.08 1.13 1.07 5,500 0 0
26/08/2009
1.08
 200,140 1.08 1.10 1.06 0 0 0
25/08/2009
1.08
 132,790 1.08 1.08 1.05 0 0 0
24/08/2009
1.08
 163,250 1.09 1.10 1.06 0 0 0
21/08/2009
1.09
 518,630 1.08 1.14 1.09 0 0 0
20/08/2009
1.08
 179,410 1.08 1.09 1.05 0 0 0
19/08/2009
1.08
 148,620 1.06 1.08 1.06 0 0 0
18/08/2009
1.06
 228,690 1.03 1.07 1.00 0 500 0
17/08/2009
1.03
 92,870 1.08 1.08 1.03 0 0 0
14/08/2009
1.08
 202,170 1.08 1.08 1.05 0 0 0
13/08/2009
1.08
 343,580 1.13 1.18 1.08 0 0 0
12/08/2009
1.13
 800,300 1.08 1.13 1.10 0 12,500 0
11/08/2009
1.08
 354,740 1.03 1.08 1.04 1,130 7,000 0
10/08/2009
1.03
 125,210 0.99 1.03 1.00 0 0 0
07/08/2009
0.99
 63,590 0.99 1.01 0.98 0 0 0
06/08/2009
0.99
 295,890 0.95 0.99 0.97 2,000 110 0
05/08/2009
0.95
 86,140 0.95 0.97 0.95 0 1,390 0
04/08/2009
0.95
 82,430 0.95 0.97 0.95 2,000 0 0
03/08/2009
0.95
 89,780 0.95 0.97 0.94 2,000 0 0
31/07/2009
0.95
 71,460 0.95 0.97 0.95 0 4,700 0
30/07/2009
0.95
 71,500 0.93 0.96 0.90 1,200 0 0
29/07/2009
0.93
 78,620 0.97 0.97 0.93 0 2,000 0
28/07/2009
0.97
 97,500 1.01 1.01 0.97 0 0 0
27/07/2009
1.01
 168,480 1.01 1.04 0.98 4,000 0 0
24/07/2009
1.01
 72,370 0.97 1.01 1.01 0 0 0
23/07/2009
0.97
 71,910 0.92 0.97 0.91 0 6,970 0
22/07/2009
0.92
 26,890 0.92 0.94 0.91 0 0 0
21/07/2009
0.92
 87,770 0.88 0.92 0.88 0 3,000 0
20/07/2009
0.88
 49,210 0.90 0.90 0.88 0 0 0
17/07/2009
0.90
 72,730 0.91 0.91 0.90 0 0 0
16/07/2009
0.91
 46,410 0.91 0.95 0.91 3,000 1,500 0
15/07/2009
0.91
 72,040 0.90 0.94 0.90 0 0 0
14/07/2009
0.90
 58,800 0.91 0.91 0.88 0 0 0
13/07/2009
0.91
 75,270 0.95 0.95 0.91 1,000 3,000 0
10/07/2009
0.95
 31,380 0.97 0.97 0.94 0 0 0
09/07/2009
0.97
 53,930 0.97 0.98 0.95 0 2,000 0
08/07/2009
0.97
 64,980 0.97 0.99 0.95 0 1,000 0
07/07/2009
0.97
 75,420 1.01 1.01 0.97 0 0 0
06/07/2009
1.01
 101,330 0.97 1.01 0.98 3,000 1,860 0
03/07/2009
0.97
 57,460 0.94 0.99 0.91 0 0 0
02/07/2009
0.94
 125,760 0.90 0.94 0.88 0 0 0
01/07/2009
0.90
 118,640 0.95 0.95 0.90 0 0 0
30/06/2009
0.95
 122,340 0.99 1.01 0.95 0 0 0
29/06/2009
0.99
 69,510 1.01 1.03 0.98 0 0 0
26/06/2009
1.01
 192,960 1.06 1.06 1.01 0 2,500 0
25/06/2009
1.06
 216,090 1.12 1.12 1.06 0 0 0
24/06/2009
1.12
 109,280 1.06 1.12 1.05 1,000 4,500 0
23/06/2009
1.06
 10,150 1.12 1.12 1.06 1,000 0 0
22/06/2009
1.12
 40,400 1.18 1.18 1.12 500 0 0
19/06/2009
1.18
 198,920 1.15 1.20 1.15 0 0 0
18/06/2009
1.15
 232,290 1.16 1.19 1.12 12,000 0 0
17/06/2009
1.16
 12,910 1.22 1.22 1.16 0 0 0
16/06/2009
1.22
 11,830 1.28 1.28 1.22 0 0 0
15/06/2009
1.28
 60,170 1.35 1.35 1.28 0 0 0
12/06/2009
1.35
 285,830 1.41 1.46 1.35 0 3,000 0
11/06/2009
1.41
 230,410 1.35 1.41 1.37 0 0 0
10/06/2009
1.35
 212,090 1.41 1.41 1.35 0 10,300 0
09/06/2009
1.41
 368,920 1.48 1.48 1.41 4,500 0 0
08/06/2009
1.48
 182,840 1.42 1.48 1.48 500 7,600 0
05/06/2009
1.42
 55,670 1.35 1.42 1.42 0 200 0
04/06/2009
1.35
 17,230 1.29 1.35 1.35 0 2,300 0
03/06/2009
1.29
 62,550 1.23 1.29 1.29 0 0 0
02/06/2009
1.23
 33,300 1.18 1.23 1.23 0 0 0
01/06/2009
1.18
 314,550 1.12 1.18 1.07 0 4,000 0
29/05/2009
1.12
 176,550 1.18 1.18 1.12 0 0 0
28/05/2009
1.18
 108,200 1.24 1.24 1.18 0 0 0
27/05/2009
1.24
 379,950 1.18 1.24 1.20 500 0 0
26/05/2009
1.18
 137,530 1.13 1.18 1.18 0 10,000 0
25/05/2009
1.13
 222,290 1.08 1.13 1.12 0 0 0
22/05/2009
1.08
 638,380 1.03 1.08 1.03 0 5,000 0
21/05/2009
1.03
 69,920 0.99 1.03 1.03 0 0 0
20/05/2009
0.99
 25,990 0.94 0.99 0.99 0 0 0
19/05/2009
0.94
 210,530 0.90 0.94 0.93 0 0 0
18/05/2009
0.90
 102,270 0.93 0.93 0.90 0 0 0
15/05/2009
0.93
 139,150 0.91 0.93 0.90 0 10,000 0
14/05/2009
0.91
 51,360 0.91 0.91 0.87 0 0 0
13/05/2009
0.91
 184,510 0.89 0.91 0.88 10,000 0 0
12/05/2009
0.89
 113,590 0.85 0.89 0.85 4,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |