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

27.95
0.15
(0.54%)
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
(2026-08-17) 		0.55 2.02% 333,900 60,000 0
27
28.20
27.95
2 tháng
(2026-07-16) 		-1.05 -3.64% 709,500 158,200 0
27
28.85
27.95
3 tháng
(2026-06-16) 		-0.20 -0.71% 937,600 252,400 0
27
29.50
27.95
6 tháng
(2026-03-18) 		-2.05 -6.86% 1,944,500 560,000 3.2
27
31
27.95
12 tháng
(2025-09-19) 		-6.38 -18.66% 6,239,400 308,500 -6.3
27
35.89
27.95
24 tháng
(2024-09-24) 		4.12 17.41% 17,662,900 -398,750 -30.2
23.16
37.67
27.95
36 tháng
(2023-10-02) 		7.60 37.62% 24,312,400 -1,321,650 -71.0
17.80
37.67
27.95
60 tháng
(2021-10-11) 		15.75 130.63% 29,554,800 335,874 17.0
11.68
37.67
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |