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

44.40
1.10
(2.54%)
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
(2024-04-16) 		2.90 6.99% 430,100 -126,400 -5.4
41.50
44.95
44.40
2 tháng
(2024-03-18) 		2.15 5.09% 1,165,500 -143,500 -6.2
41.50
44.95
44.40
3 tháng
(2024-02-16) 		2.01 4.74% 1,933,200 -534,400 -23.2
41.50
44.95
44.40
6 tháng
(2023-11-20) 		-0.66 -1.47% 2,454,300 -606,200 -26.3
41.50
47.31
44.40
12 tháng
(2023-05-22) 		3.64 8.94% 5,159,100 27,700 4.9
39.24
50.12
44.40
24 tháng
(2022-05-27) 		4.38 10.94% 7,131,600 718,424 37.3
35.70
50.12
44.40
36 tháng
(2021-06-01) 		19.05 75.17% 8,702,600 985,524 58.6
21.52
50.12
44.40
60 tháng
(2019-06-12) 		33.86 321.22% 10,248,270 1,395,134 78.5
9.55
50.12
44.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
43.30
0
 10,200 43.30 43.40 42.95 0 8,100 -0.3
#2 14/05/2024
43.30
-0.05
 32,700 42.80 43.35 42.80 0 26,200 -1.1
#3 13/05/2024
43.35
0
 24,700 43.25 43.35 42.20 0 13,100 -0.6
#4 10/05/2024
43.35
-0.10
 8,900 43.60 43.70 43 0 6,800 -0.3
#5 09/05/2024
43.45
0.45
 8,500 42.80 43.60 42.80 400 8,000 -0.3
#6 08/05/2024
43
-0.70
 14,600 42.80 43.50 42.65 500 12,500 -0.5
#7 07/05/2024
43.70
-0.30
 33,900 43.40 44 42.60 0 21,300 -0.9
#8 06/05/2024
44
1
 23,900 43 44.20 43 2,900 7,700 -0.2
#9 03/05/2024
43
0.50
 5,200 42.45 43.80 42.45 200 0 0.0
#10 02/05/2024
42.50
-2.45
 25,000 42.90 44 42.40 6,300 7,600 -0.1
#11 26/04/2024
44.95
1.75
 41,000 42.70 45.20 42.70 23,100 300 1.0
#12 25/04/2024
43.20
0.25
 6,500 43.30 43.40 42.05 0 100 -0.0
#13 24/04/2024
42.95
-0.25
 13,300 43 43 42 900 1,500 -0.0
#14 23/04/2024
43.20
-0.05
 31,200 43.25 43.65 42.60 300 27,500 -1.2
#15 22/04/2024
43.25
0.45
 44,700 43 43.40 43 100 21,500 -0.9
#16 19/04/2024
42.80
1
 37,400 42.60 43 41.80 700 5,000 -0.2
#17 17/04/2024
41.80
0.30
 26,400 41.50 42.95 41.50 500 0 0.0
#18 16/04/2024
41.50
-0.90
 24,300 42.40 42.40 41.25 900 0 0.0
#19 15/04/2024
42.40
-0.90
 43,500 43.30 43.50 42.40 3,400 5,000 -0.1
#20 12/04/2024
43.30
0.30
 26,500 43.05 43.45 43.05 500 14,900 -0.6
#21 11/04/2024
43
0.10
 67,000 42.80 43.20 42.80 0 16,100 -0.7
#22 10/04/2024
42.90
0.35
 42,600 42.55 43 42.50 1,000 0 0.0
#23 09/04/2024
42.55
0.25
 9,900 42.55 42.55 42 6,400 0 0.3
#24 08/04/2024
42.30
0.50
 24,500 41.80 42.35 41.10 900 18,800 -0.7
#25 05/04/2024
41.80
0.05
 51,000 41.75 41.80 41 17,600 3,200 0.6
#26 04/04/2024
41.75
-0.05
 13,400 42.55 42.55 41.50 1,200 1,400 -0.0
#27 03/04/2024
41.80
-1.55
 49,100 43.35 43.50 41.80 4,900 400 0.2
#28 02/04/2024
43.35
0
 29,500 43.20 43.45 43.20 200 500 -0.0
#29 01/04/2024
43.35
0
 21,200 43.35 43.35 43 12,400 200 0.5
#30 29/03/2024
43.35
1.25
 132,700 42.25 44.10 42.25 3,300 5,000 -0.1
#31 28/03/2024
42.10
0.30
 89,800 42.10 42.30 41.90 11,000 31,900 -0.9
#32 27/03/2024
41.80
0.20
 6,300 41 42 41 3,400 0 0.1
#33 26/03/2024
41.60
-0.10
 6,100 40.60 41.80 40.60 300 0 0.0
#34 25/03/2024
41.70
0
 10,300 41.70 41.85 41.10 1,300 0 0.1
#35 22/03/2024
41.70
-0.10
 29,600 41.80 41.80 41 400 500 -0.0
#36 21/03/2024
41.80
-0.30
 5,100 42.10 42.10 41.10 300 0 0.0
#37 20/03/2024
42.10
-0.05
 34,900 42.15 42.25 41 7,600 7,400 0.0
#38 19/03/2024
42.15
-0.10
 23,900 42.25 42.25 40 10,100 0 0.4
#39 18/03/2024
42.25
0.15
 18,500 42.10 42.50 41.50 2,500 500 0.1
#40 15/03/2024
42.10
0.24
 62,700 41.86 42.24 41.86 2,000 37,400 -1.5
#41 14/03/2024
41.86
-0.24
 24,700 42.10 42.10 41.86 100 11,300 -0.5
#42 13/03/2024
42.10
0
 23,300 42.10 42.10 41.86 600 12,000 -0.5
#43 12/03/2024
42.10
0
 45,800 42.10 42.10 42.00 2,800 33,000 -1.3
#44 11/03/2024
42.10
0.10
 47,300 42.00 42.24 41.86 300 24,300 -1.0
#45 08/03/2024
42.00
0
 12,500 42.00 42.00 41.86 400 3,500 -0.1
#46 07/03/2024
42.00
-0.05
 43,800 42.05 42.10 41.86 250,320 271,720 -0.9
#47 06/03/2024
42.05
0
 21,200 42.05 42.10 42.00 100 8,300 -0.4
#48 05/03/2024
42.05
0.19
 30,600 41.86 42.20 42.00 0 15,700 -0.7
#49 04/03/2024
41.86
-0.24
 46,100 42.10 42.20 41.86 82,600 95,900 -0.6
#50 01/03/2024
42.10
-0.10
 24,600 42.20 42.20 41.96 0 12,800 -0.6
#51 29/02/2024
42.20
0
 21,300 42.20 42.34 42.15 5,300 19,200 -0.6
#52 28/02/2024
42.20
-0.19
 41,000 42.39 42.44 41.96 9,100 10,200 -0.0
#53 27/02/2024
42.39
-0.14
 38,100 42.53 42.53 42.10 8,800 11,700 -0.1
#54 26/02/2024
42.53
0.34
 26,400 42.20 42.97 42.10 13,200 5,600 0.3
#55 23/02/2024
42.20
0
 40,400 42.20 42.49 42.00 1,500 14,600 -0.6
#56 22/02/2024
42.20
0
 47,200 42.20 42.97 42.00 0 38,200 -1.7
#57 21/02/2024
42.20
0
 53,700 42.20 42.97 42.15 0 48,900 -2.1
#58 20/02/2024
42.20
0
 85,400 42.20 42.20 42.10 1,500 73,500 -3.1
#59 19/02/2024
42.20
-0.19
 20,800 42.39 42.39 42.15 0 15,300 -0.7
#60 16/02/2024
42.39
-0.10
 10,800 42.49 42.49 42.20 100 6,500 -0.3
#61 15/02/2024
42.49
0.19
 20,600 42.29 42.97 42.39 100 9,300 -0.4
#62 07/02/2024
42.29
0.29
 43,400 42.00 44.90 42.00 11,700 28,300 -0.7
#63 06/02/2024
42.00
-0.48
 16,100 42.49 42.68 41.96 0 9,700 -0.4
#64 05/02/2024
42.49
-2.03
 36,400 44.51 44.51 42.49 0 28,700 -1.3
#65 02/02/2024
44.51
-0.19
 29,200 44.71 44.90 44.32 8,000 4,700 0.2
#66 01/02/2024
44.71
-0.97
 3,300 45.67 45.67 44.71 0 800 -0.0
#67 31/01/2024
45.67
-0.43
 18,100 46.11 46.54 45.38 14,600 1,100 0.6
#68 30/01/2024
46.11
-0.24
 7,000 46.35 46.35 45.67 5,000 100 0.2
#69 29/01/2024
46.35
0.10
 4,300 46.25 46.83 45.77 1,700 200 0.1
#70 26/01/2024
46.25
-0.05
 11,200 46.30 46.35 45.62 100 8,900 -0.4
#71 25/01/2024
46.30
0.14
 600 46.16 46.30 45.87 100 0 0.0
#72 24/01/2024
46.16
0
 0 46.16 46.16 46.16 0 0 0
#73 23/01/2024
46.16
-0.10
 500 46.25 46.25 46.16 100 400 -0.0
#74 22/01/2024
46.25
0
 0 46.25 46.25 46.25 0 0 0
#75 19/01/2024
46.25
0.10
 1,400 46.16 46.25 46.25 1,000 0 0.0
#76 18/01/2024
46.16
0
 100 46.16 46.16 46.16 0 0 0
#77 17/01/2024
46.16
-0.14
 2,700 46.30 46.30 45.87 100 700 -0.0
#78 16/01/2024
46.30
-0.05
 5,000 46.35 46.35 45.72 100 0 0.0
#79 15/01/2024
46.35
0.14
 1,300 46.20 46.35 46.20 0 1,000 -0.0
#80 12/01/2024
46.20
-0.14
 11,900 46.35 46.49 45.62 1,500 600 0.0
#81 11/01/2024
46.35
-0.24
 4,100 46.59 46.59 46.35 0 200 -0.0
#82 10/01/2024
46.59
0
 1,100 46.59 46.59 46.54 0 0 0
#83 09/01/2024
46.59
-0.05
 400 46.64 46.64 45.72 0 0 0
#84 08/01/2024
46.64
0.39
 1,300 46.25 46.64 46.06 1,000 0 0.0
#85 05/01/2024
46.25
0
 100 46.25 46.25 46.25 0 0 0
#86 04/01/2024
46.25
-0.10
 900 46.35 46.35 45.91 0 0 0
#87 03/01/2024
46.35
0
 1,100 46.35 46.35 46.35 0 0 0
#88 02/01/2024
46.35
0
 300 46.35 46.35 46.35 0 0 0
#89 29/12/2023
46.35
-0.39
 1,900 46.73 46.73 46.35 1,000 0 0.0
#90 28/12/2023
46.73
0.43
 15,200 46.30 46.73 46.25 15,000 9,000 0.3
#91 27/12/2023
46.30
0.19
 2,400 46.11 46.30 46.11 2,000 0 0.1
#92 26/12/2023
46.11
0.24
 3,100 45.87 46.30 45.43 500 0 0.0
#93 25/12/2023
45.87
-0.77
 17,200 46.64 47.31 45.58 5,900 7,800 -0.1
#94 22/12/2023
46.64
-0.68
 10,200 47.31 47.31 45.53 10,100 0 0.5
#95 21/12/2023
47.31
1.79
 9,400 45.53 47.31 43.55 7,000 900 0.3
#96 20/12/2023
45.53
0
 4,200 45.53 45.82 45.24 200 0 0.0
#97 19/12/2023
45.53
-0.14
 100 45.67 45.67 45.53 0 0 0
#98 18/12/2023
45.67
0
 0 45.67 45.67 45.67 0 0 0
#99 15/12/2023
45.67
0.72
 300 44.95 45.87 45.67 100 0 0.0
#100 14/12/2023
44.95
-0.39
 8,600 45.33 46.83 44.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc