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

28.65
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
(2026-06-30) 		-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)
22/02/2008
1.59
 29,630 1.67 1.67 1.59 2,200 0 0
21/02/2008
1.67
 21,010 1.76 1.76 1.67 1,000 0 0
20/02/2008
1.76
 31,580 1.84 1.84 1.76 500 0 0
19/02/2008
1.84
 35,520 1.84 1.84 1.78 500 0 0
18/02/2008
1.84
 50,950 1.92 1.92 1.82 0 0 0
15/02/2008
1.92
 19,520 1.95 1.96 1.87 0 0 0
14/02/2008
1.95
 51,680 1.86 1.95 1.90 3,000 1,500 0
13/02/2008
1.86
 42,460 1.96 1.96 1.86 0 0 0
12/02/2008
1.96
 26,850 1.99 2.06 1.96 0 0 0
01/02/2008
1.99
 32,360 1.90 1.99 1.96 0 0 0
31/01/2008
1.90
 82,530 1.81 1.90 1.78 1,500 0 0
30/01/2008
1.81
 5,580 1.73 1.81 1.81 0 0 0
29/01/2008
1.73
 30,260 1.65 1.73 1.65 0 0 0
28/01/2008
1.65
 9,700 1.69 1.69 1.63 0 0 0
25/01/2008
1.69
 18,700 1.66 1.72 1.66 0 0 0
24/01/2008
1.66
 25,690 1.71 1.78 1.66 0 0 0
23/01/2008
1.71
 44,850 1.80 1.80 1.71 0 0 0
22/01/2008
1.80
 21,080 1.84 1.84 1.76 0 0 0
21/01/2008
1.84
 18,960 1.87 1.87 1.84 0 0 0
18/01/2008
1.87
 22,090 1.84 1.87 1.83 0 0 0
17/01/2008
1.84
 50,840 1.80 1.89 1.78 0 0 0
16/01/2008
1.80
 15,440 1.71 1.80 1.78 0 0 0
15/01/2008
1.71
 13,390 1.80 1.80 1.71 0 0 0
14/01/2008
1.80
 28,750 1.90 1.93 1.80 0 0 0
11/01/2008
1.90
 34,540 1.98 2.05 1.90 0 0 0
10/01/2008
1.98
 18,520 2.08 2.08 1.98 0 1,500 0
09/01/2008
2.08
 11,220 2.17 2.17 2.08 0 0 0
08/01/2008
2.17
 23,670 2.13 2.19 2.13 0 0 0
07/01/2008
2.13
 18,300 2.24 2.24 2.13 0 0 0
04/01/2008
2.24
 19,250 2.29 2.29 2.22 0 0 0
03/01/2008
2.29
 15,180 2.33 2.33 2.28 0 0 0
02/01/2008
2.33
 22,680 2.34 2.38 2.33 0 0 0
28/12/2007
2.34
 10,140 2.37 2.37 2.34 0 0 0
27/12/2007
2.37
 16,390 2.38 2.41 2.37 0 0 0
26/12/2007
2.38
 12,750 2.36 2.40 2.31 0 0 0
25/12/2007
2.36
 10,920 2.39 2.39 2.34 0 1,000 0
24/12/2007
2.39
 12,790 2.42 2.42 2.37 0 0 0
21/12/2007
2.42
 14,660 2.37 2.43 2.37 0 2,200 0
20/12/2007
2.37
 34,750 2.37 2.49 2.34 0 250 0
19/12/2007
2.37
 118,780 2.31 2.37 2.22 0 0 0
18/12/2007
2.31
 32,820 2.35 2.35 2.28 0 400 0
17/12/2007
2.35
 49,130 2.46 2.46 2.35 0 0 0
14/12/2007
2.46
 38,920 2.55 2.55 2.46 0 0 0
13/12/2007
2.55
 50,650 2.67 2.67 2.55 0 0 0
12/12/2007
2.67
 29,570 2.61 2.72 2.49 0 3,250 0
11/12/2007
2.61
 25,910 2.70 2.70 2.61 0 0 0
10/12/2007
2.70
 46,960 2.74 2.79 2.67 0 0 0
07/12/2007
2.74
 55,120 2.61 2.74 2.61 1,500 0 0
06/12/2007
2.61
 39,110 2.61 2.69 2.58 500 0 0
05/12/2007
2.61
 40,910 2.64 2.64 2.60 0 0 0
04/12/2007
2.64
 74,940 2.69 2.69 2.64 0 200 0
03/12/2007
2.69
 81,290 2.79 2.79 2.67 0 0 0
30/11/2007
2.79
 23,790 2.81 2.81 2.78 0 0 0
29/11/2007
2.81
 19,640 2.88 2.88 2.79 0 0 0
28/11/2007
2.88
 16,570 2.85 2.91 2.85 0 0 0
27/11/2007
2.85
 9,170 2.85 2.91 2.85 0 0 0
26/11/2007
2.85
 14,990 2.85 2.85 2.82 3,000 0 0
23/11/2007
2.85
 9,400 2.85 2.91 2.85 0 0 0
22/11/2007
2.85
 8,800 2.85 2.88 2.82 0 0 0
21/11/2007
2.85
 13,630 2.85 2.85 2.71 0 0 0
20/11/2007
2.85
 10,330 2.97 2.97 2.85 0 0 0
19/11/2007
2.97
 11,950 2.94 3.00 2.85 0 0 0
16/11/2007
2.94
 9,200 2.97 2.97 2.88 0 0 0
15/11/2007
2.97
 13,350 2.97 2.97 2.97 0 0 0
14/11/2007
2.97
 15,880 2.85 2.97 2.82 0 0 0
13/11/2007
2.85
 20,530 2.97 2.97 2.85 0 0 0
12/11/2007
2.97
 8,310 3.06 3.08 2.97 0 0 0
09/11/2007
3.06
 22,730 3.17 3.17 3.03 0 0 0
08/11/2007
3.17
 48,530 3.03 3.17 3.14 0 0 0
07/11/2007
3.03
 19,400 2.91 3.03 2.94 1,000 0 0
06/11/2007
2.91
 38,550 3.06 3.06 2.91 0 0 0
05/11/2007
3.06
 14,340 3.14 3.20 3.06 0 0 0
02/11/2007
3.14
 19,400 3.20 3.20 3.14 0 0 0
01/11/2007
3.20
 10,880 3.20 3.32 3.20 0 0 0
31/10/2007
3.20
 20,410 3.23 3.26 3.20 0 2,000 0
30/10/2007
3.23
 26,080 3.32 3.32 3.23 0 0 0
29/10/2007
3.32
 23,130 3.35 3.35 3.29 0 0 0
26/10/2007
3.35
 14,210 3.38 3.38 3.32 0 0 0
25/10/2007
3.38
 26,660 3.44 3.56 3.38 0 0 0
24/10/2007
3.44
 33,950 3.29 3.44 3.38 0 0 0
23/10/2007
3.29
 56,100 3.38 3.38 3.26 0 15,650 0
22/10/2007
3.38
 26,850 3.44 3.47 3.38 0 0 0
19/10/2007
3.44
 28,400 3.47 3.47 3.35 0 4,840 0
18/10/2007
3.47
 55,160 3.65 3.65 3.47 0 24,720 0
17/10/2007
3.65
 63,290 3.62 3.74 3.65 15,000 0 0
16/10/2007
3.62
 67,260 3.59 3.65 3.59 650 100 0
15/10/2007
3.59
 57,430 3.53 3.62 3.56 0 0 0
12/10/2007
3.53
 76,280 3.44 3.56 3.50 0 100 0
11/10/2007
3.44
 34,750 3.53 3.53 3.38 0 3,200 0
10/10/2007
3.53
 42,800 3.53 3.59 3.50 0 0 0
09/10/2007
3.53
 112,600 3.53 3.68 3.50 13,380 0 0
08/10/2007
3.53
 77,760 3.38 3.53 3.44 0 0 0
05/10/2007
3.38
 52,520 3.29 3.38 3.20 0 0 0
04/10/2007
3.29
 46,820 3.29 3.32 3.26 3,000 0 0
03/10/2007
3.29
 39,480 3.32 3.32 3.26 0 0 0
02/10/2007
3.32
 50,060 3.32 3.38 3.26 0 0 0
01/10/2007
3.32
 78,600 3.29 3.44 3.32 0 0 0
28/09/2007
3.29
 51,810 3.32 3.32 3.29 100 0 0
27/09/2007
3.32
 21,300 3.35 3.35 3.32 0 0 0
26/09/2007
3.35
 56,200 3.29 3.41 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |