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

29.20
0
(0%)
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
(2026-03-30) 		-0.84 -2.80% 375,300 159,700 3.0
29.20
31
29.20
2 tháng
(2026-03-02) 		-2.95 -9.18% 892,100 148,100 2.7
29.20
32.15
29.20
3 tháng
(2026-01-29) 		-4.25 -12.70% 1,596,200 210,600 4.9
29.20
33.59
29.20
6 tháng
(2025-10-31) 		-4.44 -13.19% 4,327,200 -78,200 -6.0
29.20
35.89
29.20
12 tháng
(2025-05-05) 		3.01 11.48% 8,537,200 -520,400 -21.5
25.48
37.67
29.20
24 tháng
(2024-05-09) 		10.56 56.67% 20,184,100 -1,107,350 -44.4
18.57
37.67
29.20
36 tháng
(2023-05-15) 		12.14 71.19% 25,431,100 -910,050 -32.2
16.83
37.67
29.20
60 tháng
(2021-05-25) 		18.66 177.03% 28,781,200 -61,826 16.8
9.23
37.67
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008
1.80
 43,890 1.90 1.90 1.80 0 0 0
10/09/2008
1.90
 122,170 1.99 2.05 1.90 0 0 0
09/09/2008
1.99
 119,710 2.10 2.19 1.99 5,000 0 0
08/09/2008
2.10
 109,700 2.16 2.16 2.05 0 0 0
05/09/2008
2.16
 134,040 2.15 2.19 2.05 0 800 0
04/09/2008
2.15
 241,970 2.26 2.26 2.15 1,300 0 0
03/09/2008
2.26
 511,580 2.37 2.48 2.26 700 0 0
29/08/2008
2.37
 11,520 2.49 2.49 2.37 1,000 0 0
28/08/2008
2.49
 124,860 2.62 2.62 2.49 1,000 0 0
27/08/2008
2.62
 99,560 2.50 2.62 2.62 930 1,500 0
26/08/2008
2.50
 130,240 2.38 2.50 2.50 0 0 0
25/08/2008
2.38
 38,990 2.27 2.38 2.38 0 0 0
22/08/2008
2.27
 96,050 2.17 2.27 2.27 0 0 0
21/08/2008
2.17
 63,690 2.07 2.17 2.17 0 0 0
20/08/2008
2.07
 249,150 1.97 2.07 1.97 1,000 23,800 0
19/08/2008
1.97
 253,990 1.88 1.97 1.94 1,180 0 0
18/08/2008
1.88
 22,570 1.79 1.88 1.88 0 0 0
15/08/2008
1.79
 4,300 1.74 1.79 1.79 0 0 0
14/08/2008
1.74
 2,570 1.69 1.74 1.74 0 0 0
13/08/2008
1.69
 117,150 1.65 1.69 1.67 0 0 0
12/08/2008
1.65
 31,050 1.60 1.65 1.65 0 0 0
11/08/2008
1.60
 8,800 1.56 1.60 1.60 0 0 0
08/08/2008
1.56
 165,350 1.52 1.56 1.56 0 500 0
07/08/2008
1.52
 54,510 1.48 1.52 1.52 0 0 0
06/08/2008
1.48
 79,550 1.43 1.48 1.48 0 0 0
05/08/2008
1.43
 264,340 1.48 1.49 1.43 0 4,000 0
04/08/2008
1.48
 133,460 1.43 1.48 1.40 0 0 0
01/08/2008
1.43
 13,700 1.40 1.43 1.43 0 0 0
31/07/2008
1.40
 68,330 1.36 1.40 1.40 0 0 0
30/07/2008
1.36
 142,990 1.32 1.36 1.29 4,500 3,000 0
29/07/2008
1.32
 1,300 1.29 1.32 1.32 0 0 0
28/07/2008
1.29
 1,700 1.25 1.29 1.29 0 0 0
25/07/2008
1.25
 100,630 1.21 1.25 1.21 3,000 0 0
24/07/2008
1.21
 156,570 1.23 1.27 1.20 0 0 0
23/07/2008
1.23
 60,950 1.27 1.27 1.23 0 0 0
22/07/2008
1.27
 2,010 1.31 1.31 1.27 0 0 0
21/07/2008
1.31
 136,960 1.34 1.37 1.31 0 0 0
18/07/2008
1.34
 82,570 1.31 1.34 1.34 0 0 0
17/07/2008
1.31
 5,310 1.27 1.31 1.31 0 0 0
16/07/2008
1.27
 139,180 1.23 1.27 1.20 1,000 0 0
15/07/2008
1.23
 32,410 1.20 1.23 1.23 0 30,000 0
14/07/2008
1.20
 7,590 1.17 1.20 1.20 0 0 0
11/07/2008
1.17
 1,890 1.14 1.17 1.17 0 0 0
10/07/2008
1.14
 5,200 1.11 1.14 1.14 0 0 0
09/07/2008
1.11
 1,360 1.08 1.11 1.11 0 0 0
08/07/2008
1.08
 166,640 1.05 1.08 1.03 0 2,500 0
07/07/2008
1.05
 94,410 1.08 1.11 1.05 300 1,500 0
04/07/2008
1.08
 5,270 1.05 1.08 1.08 0 0 0
03/07/2008
1.05
 56,330 1.02 1.05 1.05 0 10,000 0
02/07/2008
1.02
 62,040 1.00 1.02 1.00 0 500 0
01/07/2008
1.00
 21,510 0.97 1.00 1.00 0 0 0
30/06/2008
0.97
 79,610 0.95 0.97 0.95 0 0 0
27/06/2008
0.95
 72,180 0.92 0.95 0.90 100 0 0
26/06/2008
0.92
 98,520 0.90 0.92 0.87 500 2,000 0
25/06/2008
0.90
 16,020 0.87 0.90 0.90 0 0 0
24/06/2008
0.87
 39,780 0.85 0.87 0.87 0 0 0
23/06/2008
0.85
 52,380 0.83 0.85 0.85 0 0 0
20/06/2008
0.83
 52,170 0.81 0.83 0.80 500 0 0
19/06/2008
0.81
 63,010 0.82 0.83 0.80 0 0 0
18/06/2008
0.82
 104,860 0.83 0.84 0.82 0 3,300 0
17/06/2008
0.83
 330 0.82 0.83 0.83 0 200 0
16/06/2008
0.82
 4,290 0.81 0.82 0.82 0 0 0
13/06/2008
0.81
 1,910 0.80 0.81 0.81 0 0 0
12/06/2008
0.80
 2,510 0.78 0.80 0.80 0 0 0
11/06/2008
0.78
 6,460 0.77 0.78 0.78 0 0 0
10/06/2008
0.77
 26,520 0.76 0.77 0.77 0 0 0
09/06/2008
0.76
 42,060 0.77 0.78 0.76 8,550 0 0
06/06/2008
0.77
 29,260 0.78 0.78 0.77 0 0 0
05/06/2008
0.78
 14,010 0.80 0.80 0.78 0 0 0
04/06/2008
0.80
 1,020 0.81 0.81 0.80 0 0 0
03/06/2008
0.81
 10 0.82 0.82 0.81 0 0 0
02/06/2008
0.82
 100 0.83 0.83 0.82 0 0 0
30/05/2008
0.83
 8,620 0.84 0.84 0.83 600 0 0
29/05/2008
0.84
 0 0.84 0.84 0.84 0 0 0
28/05/2008
0.84
 0 0.84 0.84 0.84 0 0 0
27/05/2008
0.84
 0 0.84 0.84 0.84 0 0 0
26/05/2008
0.84
 6,500 0.86 0.86 0.84 0 0 0
23/05/2008
0.86
 5,590 0.87 0.87 0.86 100 0 0
22/05/2008
0.87
 6,100 0.88 0.88 0.87 0 0 0
21/05/2008
0.88
 2,480 0.89 0.89 0.88 0 0 0
20/05/2008
0.89
 8,000 0.91 0.91 0.89 0 0 0
19/05/2008
0.91
 2,830 0.93 0.93 0.91 0 0 0
16/05/2008
0.93
 51,350 0.95 0.95 0.93 100 0 0
15/05/2008
0.95
 3,360 0.97 0.97 0.95 0 0 0
14/05/2008
0.97
 2,170 0.98 0.98 0.97 0 0 0
13/05/2008
0.98
 7,570 1.00 1.00 0.98 0 0 0
12/05/2008
1.00
 10,510 1.02 1.02 1.00 0 0 0
09/05/2008
1.02
 13,100 1.04 1.04 1.02 0 0 0
08/05/2008
1.04
 7,740 1.06 1.06 1.04 0 0 0
07/05/2008
1.06
 10,940 1.08 1.08 1.06 0 0 0
06/05/2008
1.08
 15,140 1.09 1.09 1.08 0 0 0
05/05/2008
1.09
 15,320 1.11 1.11 1.09 0 0 0
29/04/2008
1.11
 56,460 1.13 1.15 1.11 0 0 0
28/04/2008
1.13
 4,910 1.11 1.13 1.13 0 0 0
25/04/2008
1.11
 26,100 1.09 1.11 1.11 0 0 0
24/04/2008
1.09
 38,380 1.08 1.09 1.09 0 0 0
23/04/2008
1.08
 47,090 1.06 1.08 1.08 0 0 0
22/04/2008
1.06
 14,390 1.04 1.06 1.06 0 0 0
21/04/2008
1.04
 47,850 1.02 1.04 1.04 0 630 0
18/04/2008
1.02
 48,630 1.00 1.02 0.98 200 2,370 0

Chính sách bảo mật | Điều khoản sử dụng |