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

35
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
(2025-12-29) 		-1 -2.78% 566,400 113,000 4.2
34.65
37.40
35
2 tháng
(2025-11-28) 		-1.92 -5.20% 1,499,000 185,700 6.9
34.65
37.40
35
3 tháng
(2025-10-29) 		0.18 0.53% 2,712,600 -289,400 -10.9
34.49
37.40
35
6 tháng
(2025-07-31) 		1.82 5.49% 4,597,200 -586,700 -22.3
33.18
39.25
35
12 tháng
(2025-02-03) 		8.62 32.69% 12,501,400 -1,091,048 -37.6
24.30
39.25
35
24 tháng
(2024-02-07) 		16.10 85.16% 20,451,900 -1,820,350 -71.2
18.55
39.25
35
36 tháng
(2023-02-13) 		18.24 108.81% 24,501,200 -982,650 -30.9
16.28
39.25
35
60 tháng
(2021-02-22) 		24.33 228.03% 27,275,300 -176,826 17.3
9.62
39.25
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2007
2.28
 60,480 2.18 2.28 2.26 0 0 0
20/08/2007
2.18
 46,610 2.11 2.18 2.03 0 0 0
17/08/2007
2.11
 65,180 2.16 2.26 2.11 600 0 0
16/08/2007
2.16
 68,870 2.07 2.16 2.14 0 0 0
15/08/2007
2.07
 32,290 1.97 2.07 2.03 0 0 0
14/08/2007
1.97
 51,330 1.88 1.97 1.90 0 0 0
13/08/2007
1.88
 38,170 1.90 1.90 1.81 0 0 0
10/08/2007
1.90
 93,610 1.90 1.99 1.81 0 0 0
09/08/2007
1.90
 1,100 1.81 1.90 1.90 0 0 0
08/08/2007
1.81
 11,930 1.73 1.81 1.81 0 300 0
07/08/2007
1.73
 24,100 1.65 1.73 1.73 0 0 0
06/08/2007
1.65
 75,110 1.57 1.65 1.65 35,260 0 0
03/08/2007
1.57
 10,490 1.65 1.65 1.57 800 0 0
02/08/2007
1.65
 19,740 1.74 1.74 1.65 0 0 0
01/08/2007
1.74
 34,130 1.72 1.74 1.63 0 0 0
31/07/2007
1.72
 4,730 1.81 1.81 1.72 0 0 0
30/07/2007
1.81
 510 1.90 1.90 1.81 0 0 0
27/07/2007
1.90
 9,920 1.99 1.99 1.90 0 0 0
26/07/2007
1.99
 10,080 2.09 2.09 1.99 0 0 0
25/07/2007
2.09
 10,080 2.09 2.11 2.09 0 0 0
24/07/2007
2.09
 16,190 2.09 2.09 2.09 0 2,000 0
23/07/2007
2.09
 13,210 2.18 2.18 2.09 0 0 0
20/07/2007
2.18
 14,840 2.22 2.22 2.18 350 0 0
19/07/2007
2.22
 12,230 2.26 2.26 2.22 0 0 0
18/07/2007
2.26
 28,210 2.31 2.31 2.26 0 0 0
17/07/2007
2.31
 23,400 2.22 2.31 2.18 0 0 0
16/07/2007
2.22
 10,800 2.26 2.26 2.22 0 0 0
13/07/2007
2.26
 16,950 2.26 2.26 2.26 0 2,000 0
12/07/2007
2.26
 6,350 2.31 2.31 2.26 0 0 0
11/07/2007
2.31
 14,650 2.37 2.37 2.31 0 0 0
10/07/2007
2.37
 9,350 2.31 2.37 2.33 0 0 0
09/07/2007
2.31
 9,460 2.31 2.41 2.31 0 0 0
06/07/2007
2.31
 10,430 2.29 2.31 2.29 0 0 0
05/07/2007
2.29
 52,160 2.31 2.43 2.29 0 0 0
04/07/2007
2.31
 42,660 2.22 2.31 2.22 0 0 0
03/07/2007
2.22
 6,430 2.33 2.33 2.22 0 0 0
02/07/2007
2.33
 17,440 2.44 2.44 2.33 200 0 0
29/06/2007
2.44
 20,690 2.44 2.44 2.44 50 0 0
28/06/2007
2.44
 26,990 2.52 2.52 2.44 0 0 0
27/06/2007
2.52
 62,040 2.61 2.61 2.52 50 0 0
26/06/2007
2.61
 115,960 2.50 2.61 2.39 500 100 0
25/06/2007
2.50
 35,830 2.63 2.63 2.50 1,100 0 0
22/06/2007
2.63
 240,900 2.61 2.63 2.61 2,140 0 0
21/06/2007
2.61
 106,950 2.50 2.61 2.61 0 1,400 0
20/06/2007
2.50
 57,230 2.39 2.50 2.50 0 6,700 0
19/06/2007
2.39
 257,950 2.28 2.39 2.39 0 100 0
18/06/2007
2.28
 39,300 2.39 2.39 2.28 0 0 0
15/06/2007
2.39
 11,660 2.50 2.50 2.39 700 0 0
14/06/2007
2.50
 195,020 2.63 2.63 2.50 2,600 0 0
13/06/2007
2.63
 36,780 2.52 2.63 2.63 0 50 0
12/06/2007
2.52
 17,010 2.41 2.52 2.52 0 2,030 0
11/06/2007
2.41
 16,760 2.29 2.41 2.41 0 2,010 0
08/06/2007
2.29
 5,510 2.20 2.29 2.29 0 10 0
07/06/2007
2.20
 3,880 2.11 2.20 2.20 0 0 0
06/06/2007
2.11
 30,130 2.01 2.11 2.01 0 0 0
05/06/2007
2.01
 13,190 1.92 2.01 2.01 0 0 0
04/06/2007
1.92
 3,800 1.83 1.92 1.92 0 0 0
01/06/2007
1.83
 5,020 1.74 1.83 1.83 0 0 0
31/05/2007
1.74
 2,610 1.66 1.74 1.74 0 0 0
30/05/2007
1.66
 2,970 1.58 1.66 1.66 0 0 0
29/05/2007
1.58
 3,080 1.50 1.58 1.58 0 0 0
28/05/2007
1.50
 5,080 1.43 1.50 1.50 0 0 0
25/05/2007
1.43
 54,000 1.37 1.43 1.43 0 0 0
24/05/2007
1.37
 10,370 1.30 1.37 1.37 0 0 0
23/05/2007
1.30
 1,040 1.24 1.30 1.29 0 0 0
22/05/2007
1.24
 6,600 1.18 1.24 1.24 0 0 0
21/05/2007
1.18
 3,650 1.13 1.18 1.17 0 0 0
18/05/2007
1.13
 14,020 1.08 1.13 1.13 0 2,000 0
17/05/2007
1.08
 7,220 1.12 1.12 1.07 0 0 0
16/05/2007
1.12
 5,300 1.17 1.17 1.12 0 1,000 0
15/05/2007
1.17
 21,590 1.12 1.17 1.17 200 200 0
14/05/2007
1.12
 6,670 1.07 1.12 1.12 0 0 0
11/05/2007
1.07
 9,920 1.02 1.07 1.02 0 0 0
10/05/2007
1.02
 9,080 1.07 1.07 1.02 0 0 0
09/05/2007
1.07
 6,200 1.05 1.07 1.05 0 0 0
08/05/2007
1.05
 6,480 1.02 1.05 1.02 2,000 0 0
07/05/2007
1.02
 3,800 1.03 1.03 1.02 0 0 0
04/05/2007
1.03
 2,090 1.02 1.03 1.02 0 0 0
03/05/2007
1.02
 2,820 1.03 1.03 1.02 0 0 0
02/05/2007
1.03
 1,750 1.03 1.03 1.03 0 0 0
25/04/2007
1.03
 11,620 0.99 1.03 0.99 1,500 0 0
24/04/2007
0.99
 5,860 1.03 1.03 0.99 1,000 0 0
23/04/2007
1.03
 4,510 1.03 1.03 1.03 0 0 0
20/04/2007
1.03
 6,090 1.03 1.03 1.03 500 3,050 0
19/04/2007
1.03
 9,520 0.99 1.03 1.03 0 0 0
18/04/2007
0.99
 3,850 0.95 1.00 0.95 500 0 0
17/04/2007
0.95
 9,570 1.00 1.00 0.95 7,000 0 0
16/04/2007
1.00
 4,620 1.05 1.05 1.00 3,000 10 0
13/04/2007
1.05
 890 1.05 1.05 1.05 0 0 0
12/04/2007
1.05
 1,260 1.05 1.05 1.05 0 140 0
11/04/2007
1.05
 8,260 1.02 1.05 1.02 0 0 0
10/04/2007
1.02
 6,650 1.07 1.07 1.02 200 0 0
09/04/2007
1.07
 7,760 1.13 1.13 1.07 1,090 0 0
06/04/2007
1.13
 5,600 1.13 1.13 1.09 500 0 0
05/04/2007
1.13
 9,350 1.18 1.18 1.13 400 0 0
04/04/2007
1.18
 7,590 1.13 1.18 1.09 3,690 0 0
03/04/2007
1.13
 8,650 1.16 1.16 1.13 0 0 0
02/04/2007
1.16
 10,210 1.22 1.22 1.16 0 0 0
30/03/2007
1.22
 31,480 1.16 1.22 1.20 0 1,000 0
29/03/2007
1.16
 3,730 1.11 1.16 1.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |