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

28
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
(2026-05-13) 		-0.80 -2.78% 250,300 98,300 0
28
29.85
28
2 tháng
(2026-04-13) 		-2.30 -7.59% 570,300 194,400 0
27.80
30.30
28
3 tháng
(2026-03-16) 		-1.85 -6.19% 1,008,000 295,900 3.2
27.80
31
28
6 tháng
(2025-12-15) 		-6.55 -18.96% 2,944,000 486,000 10.1
27.80
35.89
28
12 tháng
(2025-06-17) 		1.99 7.64% 8,101,000 -284,100 -19.5
25.83
37.67
28
24 tháng
(2024-06-24) 		6.83 32.27% 20,026,800 -935,050 -42.7
21.17
37.67
28
36 tháng
(2023-06-28) 		8.75 45.47% 25,149,300 -1,080,250 -45.9
17.80
37.67
28
60 tháng
(2021-07-08) 		17 154.50% 29,086,700 52,874 15.7
10.89
37.67
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2007
1.66
 24,100 1.58 1.66 1.66 0 0 0
06/08/2007
1.58
 75,110 1.51 1.58 1.58 35,260 0 0
03/08/2007
1.51
 10,490 1.58 1.58 1.51 800 0 0
02/08/2007
1.58
 19,740 1.67 1.67 1.58 0 0 0
01/08/2007
1.67
 34,130 1.65 1.67 1.57 0 0 0
31/07/2007
1.65
 4,730 1.73 1.73 1.65 0 0 0
30/07/2007
1.73
 510 1.82 1.82 1.73 0 0 0
27/07/2007
1.82
 9,920 1.91 1.91 1.82 0 0 0
26/07/2007
1.91
 10,080 2.00 2.00 1.91 0 0 0
25/07/2007
2.00
 10,080 2.00 2.02 2.00 0 0 0
24/07/2007
2.00
 16,190 2.00 2.00 2.00 0 2,000 0
23/07/2007
2.00
 13,210 2.09 2.09 2.00 0 0 0
20/07/2007
2.09
 14,840 2.13 2.13 2.09 350 0 0
19/07/2007
2.13
 12,230 2.17 2.17 2.13 0 0 0
18/07/2007
2.17
 28,210 2.22 2.22 2.17 0 0 0
17/07/2007
2.22
 23,400 2.13 2.22 2.09 0 0 0
16/07/2007
2.13
 10,800 2.17 2.17 2.13 0 0 0
13/07/2007
2.17
 16,950 2.17 2.17 2.17 0 2,000 0
12/07/2007
2.17
 6,350 2.22 2.22 2.17 0 0 0
11/07/2007
2.22
 14,650 2.27 2.27 2.22 0 0 0
10/07/2007
2.27
 9,350 2.22 2.27 2.24 0 0 0
09/07/2007
2.22
 9,460 2.22 2.31 2.22 0 0 0
06/07/2007
2.22
 10,430 2.20 2.22 2.20 0 0 0
05/07/2007
2.20
 52,160 2.22 2.33 2.20 0 0 0
04/07/2007
2.22
 42,660 2.13 2.22 2.13 0 0 0
03/07/2007
2.13
 6,430 2.24 2.24 2.13 0 0 0
02/07/2007
2.24
 17,440 2.35 2.35 2.24 200 0 0
29/06/2007
2.35
 20,690 2.35 2.35 2.35 50 0 0
28/06/2007
2.35
 26,990 2.42 2.42 2.35 0 0 0
27/06/2007
2.42
 62,040 2.51 2.51 2.42 50 0 0
26/06/2007
2.51
 115,960 2.40 2.51 2.29 500 100 0
25/06/2007
2.40
 35,830 2.53 2.53 2.40 1,100 0 0
22/06/2007
2.53
 240,900 2.51 2.53 2.51 2,140 0 0
21/06/2007
2.51
 106,950 2.40 2.51 2.51 0 1,400 0
20/06/2007
2.40
 57,230 2.29 2.40 2.40 0 6,700 0
19/06/2007
2.29
 257,950 2.18 2.29 2.29 0 100 0
18/06/2007
2.18
 39,300 2.29 2.29 2.18 0 0 0
15/06/2007
2.29
 11,660 2.40 2.40 2.29 700 0 0
14/06/2007
2.40
 195,020 2.53 2.53 2.40 2,600 0 0
13/06/2007
2.53
 36,780 2.42 2.53 2.53 0 50 0
12/06/2007
2.42
 17,010 2.31 2.42 2.42 0 2,030 0
11/06/2007
2.31
 16,760 2.20 2.31 2.31 0 2,010 0
08/06/2007
2.20
 5,510 2.11 2.20 2.20 0 10 0
07/06/2007
2.11
 3,880 2.02 2.11 2.11 0 0 0
06/06/2007
2.02
 30,130 1.93 2.02 1.93 0 0 0
05/06/2007
1.93
 13,190 1.84 1.93 1.93 0 0 0
04/06/2007
1.84
 3,800 1.75 1.84 1.84 0 0 0
01/06/2007
1.75
 5,020 1.67 1.75 1.75 0 0 0
31/05/2007
1.67
 2,610 1.59 1.67 1.67 0 0 0
30/05/2007
1.59
 2,970 1.52 1.59 1.59 0 0 0
29/05/2007
1.52
 3,080 1.44 1.52 1.52 0 0 0
28/05/2007
1.44
 5,080 1.38 1.44 1.44 0 0 0
25/05/2007
1.38
 54,000 1.31 1.38 1.38 0 0 0
24/05/2007
1.31
 10,370 1.25 1.31 1.31 0 0 0
23/05/2007
1.25
 1,040 1.19 1.25 1.24 0 0 0
22/05/2007
1.19
 6,600 1.14 1.19 1.19 0 0 0
21/05/2007
1.14
 3,650 1.08 1.14 1.12 0 0 0
18/05/2007
1.08
 14,020 1.03 1.08 1.08 0 2,000 0
17/05/2007
1.03
 7,220 1.07 1.07 1.03 0 0 0
16/05/2007
1.07
 5,300 1.13 1.13 1.07 0 1,000 0
15/05/2007
1.13
 21,590 1.08 1.13 1.12 200 200 0
14/05/2007
1.08
 6,670 1.03 1.08 1.08 0 0 0
11/05/2007
1.03
 9,920 0.98 1.03 0.98 0 0 0
10/05/2007
0.98
 9,080 1.03 1.03 0.98 0 0 0
09/05/2007
1.03
 6,200 1.01 1.03 1.01 0 0 0
08/05/2007
1.01
 6,480 0.97 1.01 0.97 2,000 0 0
07/05/2007
0.97
 3,800 0.99 0.99 0.97 0 0 0
04/05/2007
0.99
 2,090 0.97 0.99 0.98 0 0 0
03/05/2007
0.97
 2,820 0.99 0.99 0.97 0 0 0
02/05/2007
0.99
 1,750 0.99 0.99 0.99 0 0 0
25/04/2007
0.99
 11,620 0.95 0.99 0.95 1,500 0 0
24/04/2007
0.95
 5,860 0.99 0.99 0.95 1,000 0 0
23/04/2007
0.99
 4,510 0.99 0.99 0.99 0 0 0
20/04/2007
0.99
 6,090 0.99 0.99 0.99 500 3,050 0
19/04/2007
0.99
 9,520 0.95 0.99 0.99 0 0 0
18/04/2007
0.95
 3,850 0.91 0.96 0.91 500 0 0
17/04/2007
0.91
 9,570 0.96 0.96 0.91 7,000 0 0
16/04/2007
0.96
 4,620 1.01 1.01 0.96 3,000 10 0
13/04/2007
1.01
 890 1.01 1.01 1.01 0 0 0
12/04/2007
1.01
 1,260 1.01 1.01 1.01 0 140 0
11/04/2007
1.01
 8,260 0.98 1.01 0.98 0 0 0
10/04/2007
0.98
 6,650 1.03 1.03 0.98 200 0 0
09/04/2007
1.03
 7,760 1.08 1.08 1.03 1,090 0 0
06/04/2007
1.08
 5,600 1.08 1.08 1.05 500 0 0
05/04/2007
1.08
 9,350 1.14 1.14 1.08 400 0 0
04/04/2007
1.14
 7,590 1.08 1.14 1.04 3,690 0 0
03/04/2007
1.08
 8,650 1.12 1.12 1.08 0 0 0
02/04/2007
1.12
 10,210 1.17 1.17 1.11 0 0 0
30/03/2007
1.17
 31,480 1.12 1.17 1.16 0 1,000 0
29/03/2007
1.12
 3,730 1.06 1.12 1.06 0 0 0
28/03/2007
1.06
 3,400 1.12 1.12 1.06 0 0 0
27/03/2007
1.12
 1,060 1.18 1.18 1.12 0 0 0
26/03/2007
1.18
 18,110 1.24 1.24 1.18 0 0 0
23/03/2007
1.24
 14,090 1.30 1.30 1.24 0 0 0
22/03/2007
1.30
 17,760 1.37 1.37 1.30 100 0 0
21/03/2007
1.37
 66,230 1.35 1.42 1.37 0 7,100 0
20/03/2007
1.35
 49,420 1.29 1.35 1.35 0 0 0
19/03/2007
1.29
 15,590 1.23 1.29 1.26 0 0 0
16/03/2007
1.23
 50,120 1.28 1.28 1.22 6,500 0 0
15/03/2007
1.28
 24,050 1.34 1.34 1.28 7,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |