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)
28/02/2008
1.67
 13,480 1.67 1.73 1.67 400 0 0
27/02/2008
1.67
 36,090 1.65 1.73 1.67 7,500 0 0
26/02/2008
1.65
 49,440 1.74 1.80 1.65 0 1,000 0
25/02/2008
1.74
 25,490 1.66 1.74 1.73 0 0 0
22/02/2008
1.66
 29,630 1.74 1.74 1.66 2,200 0 0
21/02/2008
1.74
 21,010 1.83 1.83 1.74 1,000 0 0
20/02/2008
1.83
 31,580 1.92 1.92 1.83 500 0 0
19/02/2008
1.92
 35,520 1.92 1.92 1.85 500 0 0
18/02/2008
1.92
 50,950 2.00 2.00 1.90 0 0 0
15/02/2008
2.00
 19,520 2.03 2.04 1.95 0 0 0
14/02/2008
2.03
 51,680 1.94 2.03 1.98 3,000 1,500 0
13/02/2008
1.94
 42,460 2.04 2.04 1.94 0 0 0
12/02/2008
2.04
 26,850 2.08 2.15 2.04 0 0 0
01/02/2008
2.08
 32,360 1.98 2.08 2.04 0 0 0
31/01/2008
1.98
 82,530 1.89 1.98 1.85 1,500 0 0
30/01/2008
1.89
 5,580 1.80 1.89 1.89 0 0 0
29/01/2008
1.80
 30,260 1.72 1.80 1.72 0 0 0
28/01/2008
1.72
 9,700 1.76 1.76 1.69 0 0 0
25/01/2008
1.76
 18,700 1.73 1.79 1.73 0 0 0
24/01/2008
1.73
 25,690 1.78 1.85 1.73 0 0 0
23/01/2008
1.78
 44,850 1.87 1.87 1.78 0 0 0
22/01/2008
1.87
 21,080 1.92 1.92 1.84 0 0 0
21/01/2008
1.92
 18,960 1.95 1.95 1.92 0 0 0
18/01/2008
1.95
 22,090 1.92 1.95 1.91 0 0 0
17/01/2008
1.92
 50,840 1.87 1.97 1.85 0 0 0
16/01/2008
1.87
 15,440 1.79 1.87 1.85 0 0 0
15/01/2008
1.79
 13,390 1.88 1.88 1.79 0 0 0
14/01/2008
1.88
 28,750 1.98 2.01 1.88 0 0 0
11/01/2008
1.98
 34,540 2.06 2.13 1.98 0 0 0
10/01/2008
2.06
 18,520 2.17 2.17 2.06 0 1,500 0
09/01/2008
2.17
 11,220 2.26 2.26 2.16 0 0 0
08/01/2008
2.26
 23,670 2.22 2.29 2.22 0 0 0
07/01/2008
2.22
 18,300 2.33 2.33 2.22 0 0 0
04/01/2008
2.33
 19,250 2.39 2.39 2.32 0 0 0
03/01/2008
2.39
 15,180 2.43 2.43 2.38 0 0 0
02/01/2008
2.43
 22,680 2.44 2.48 2.43 0 0 0
28/12/2007
2.44
 10,140 2.47 2.47 2.44 0 0 0
27/12/2007
2.47
 16,390 2.48 2.51 2.47 0 0 0
26/12/2007
2.48
 12,750 2.45 2.50 2.41 0 0 0
25/12/2007
2.45
 10,920 2.49 2.49 2.44 0 1,000 0
24/12/2007
2.49
 12,790 2.52 2.52 2.47 0 0 0
21/12/2007
2.52
 14,660 2.47 2.53 2.47 0 2,200 0
20/12/2007
2.47
 34,750 2.47 2.60 2.44 0 250 0
19/12/2007
2.47
 118,780 2.41 2.47 2.32 0 0 0
18/12/2007
2.41
 32,820 2.45 2.45 2.38 0 400 0
17/12/2007
2.45
 49,130 2.57 2.57 2.45 0 0 0
14/12/2007
2.57
 38,920 2.66 2.66 2.57 0 0 0
13/12/2007
2.66
 50,650 2.78 2.78 2.66 0 0 0
12/12/2007
2.78
 29,570 2.72 2.84 2.60 0 3,250 0
11/12/2007
2.72
 25,910 2.81 2.81 2.72 0 0 0
10/12/2007
2.81
 46,960 2.86 2.91 2.78 0 0 0
07/12/2007
2.86
 55,120 2.72 2.86 2.72 1,500 0 0
06/12/2007
2.72
 39,110 2.72 2.80 2.69 500 0 0
05/12/2007
2.72
 40,910 2.75 2.75 2.71 0 0 0
04/12/2007
2.75
 74,940 2.81 2.81 2.75 0 200 0
03/12/2007
2.81
 81,290 2.91 2.91 2.78 0 0 0
30/11/2007
2.91
 23,790 2.92 2.92 2.89 0 0 0
29/11/2007
2.92
 19,640 3.00 3.00 2.91 0 0 0
28/11/2007
3.00
 16,570 2.97 3.03 2.97 0 0 0
27/11/2007
2.97
 9,170 2.97 3.03 2.97 0 0 0
26/11/2007
2.97
 14,990 2.97 2.97 2.94 3,000 0 0
23/11/2007
2.97
 9,400 2.97 3.03 2.97 0 0 0
22/11/2007
2.97
 8,800 2.97 3.00 2.94 0 0 0
21/11/2007
2.97
 13,630 2.97 2.97 2.82 0 0 0
20/11/2007
2.97
 10,330 3.09 3.09 2.97 0 0 0
19/11/2007
3.09
 11,950 3.06 3.12 2.97 0 0 0
16/11/2007
3.06
 9,200 3.09 3.09 3.00 0 0 0
15/11/2007
3.09
 13,350 3.09 3.09 3.09 0 0 0
14/11/2007
3.09
 15,880 2.97 3.09 2.94 0 0 0
13/11/2007
2.97
 20,530 3.09 3.09 2.97 0 0 0
12/11/2007
3.09
 8,310 3.18 3.21 3.09 0 0 0
09/11/2007
3.18
 22,730 3.31 3.31 3.15 0 0 0
08/11/2007
3.31
 48,530 3.15 3.31 3.28 0 0 0
07/11/2007
3.15
 19,400 3.03 3.15 3.06 1,000 0 0
06/11/2007
3.03
 38,550 3.18 3.18 3.03 0 0 0
05/11/2007
3.18
 14,340 3.28 3.34 3.18 0 0 0
02/11/2007
3.28
 19,400 3.34 3.34 3.28 0 0 0
01/11/2007
3.34
 10,880 3.34 3.46 3.34 0 0 0
31/10/2007
3.34
 20,410 3.37 3.40 3.34 0 2,000 0
30/10/2007
3.37
 26,080 3.46 3.46 3.37 0 0 0
29/10/2007
3.46
 23,130 3.49 3.49 3.43 0 0 0
26/10/2007
3.49
 14,210 3.52 3.52 3.46 0 0 0
25/10/2007
3.52
 26,660 3.58 3.71 3.52 0 0 0
24/10/2007
3.58
 33,950 3.43 3.58 3.52 0 0 0
23/10/2007
3.43
 56,100 3.52 3.52 3.40 0 15,650 0
22/10/2007
3.52
 26,850 3.58 3.62 3.52 0 0 0
19/10/2007
3.58
 28,400 3.62 3.62 3.49 0 4,840 0
18/10/2007
3.62
 55,160 3.80 3.80 3.62 0 24,720 0
17/10/2007
3.80
 63,290 3.77 3.89 3.80 15,000 0 0
16/10/2007
3.77
 67,260 3.74 3.80 3.74 650 100 0
15/10/2007
3.74
 57,430 3.68 3.77 3.71 0 0 0
12/10/2007
3.68
 76,280 3.58 3.71 3.65 0 100 0
11/10/2007
3.58
 34,750 3.68 3.68 3.52 0 3,200 0
10/10/2007
3.68
 42,800 3.68 3.74 3.65 0 0 0
09/10/2007
3.68
 112,600 3.68 3.83 3.65 13,380 0 0
08/10/2007
3.68
 77,760 3.52 3.68 3.58 0 0 0
05/10/2007
3.52
 52,520 3.43 3.52 3.34 0 0 0
04/10/2007
3.43
 46,820 3.43 3.46 3.40 3,000 0 0
03/10/2007
3.43
 39,480 3.46 3.46 3.40 0 0 0
02/10/2007
3.46
 50,060 3.46 3.52 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |