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

27.20
0.05
(0.18%)
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
(2024-10-16) 		-0.10 -0.37% 463,300 88,200 2.5
27
28.15
27.20
2 tháng
(2024-09-16) 		0.20 0.74% 1,202,500 158,200 4.5
27
28.45
27.20
3 tháng
(2024-08-19) 		-1.40 -4.90% 1,726,300 188,700 5.5
27
30.40
27.20
6 tháng
(2024-05-20) 		4.95 22.25% 4,524,700 -67,400 -6.4
22
32.60
27.20
12 tháng
(2023-11-21) 		4.95 22.26% 7,013,300 -673,200 -32.7
20.75
32.60
27.20
24 tháng
(2022-11-28) 		8.22 43.33% 11,171,500 491,884 21.9
17.85
32.60
27.20
36 tháng
(2021-12-01) 		8.94 48.98% 12,261,600 774,924 41.8
17.84
32.60
27.20
60 tháng
(2019-12-12) 		21.57 383.04% 14,585,900 1,332,444 72.2
4.78
32.60
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
5.22
 40 5.55 5.55 5.22 20 0 0.0
05/09/2019
5.55
 2,420 5.55 5.55 5.46 10 60 -0.0
04/09/2019
5.55
 2,570 5.54 5.55 5.53 40 0 0.0
03/09/2019
5.54
 30 5.55 5.55 5.21 20 20 0
30/08/2019
5.55
 2,780 5.34 5.64 5.36 310 0 0.0
29/08/2019
5.34
 12,250 5.18 5.46 5.27 40 0 0.0
28/08/2019
5.18
 410 5.16 5.18 5.08 60 0 0.0
27/08/2019
5.16
 740 5.13 5.33 5.09 40 0 0.0
26/08/2019
5.13
 470 5.36 5.62 5.02 20 0 0.0
23/08/2019
5.36
 6,040 5.36 5.36 5.35 10 0 0.0
22/08/2019
5.36
 10 5.28 5.36 5.36 10 0 0.0
21/08/2019
5.28
 2,030 5.34 5.34 4.99 30 0 0.0
20/08/2019
5.34
 820 5.09 5.34 5.14 200 0 0.0
19/08/2019
5.09
 70 5.25 5.35 5.09 50 0 0.0
16/08/2019
5.25
 580 4.96 5.30 5.21 10 0 0.0
15/08/2019
4.96
 110 5.27 5.36 4.96 90 0 0.0
14/08/2019
5.27
 570 5.02 5.35 5.02 20 500 -0.0
13/08/2019
5.02
 360 5.27 5.46 5.02 80 0 0.0
12/08/2019
5.27
 1,020 5.51 5.51 5.27 10 0 0.0
09/08/2019
5.51
 770 5.92 5.92 5.51 0 0 0
08/08/2019
5.92
 530 5.64 6.01 5.46 410 0 0.0
07/08/2019
5.64
 30 5.55 5.64 5.64 20 0 0.0
06/08/2019
5.55
 130 5.22 5.55 5.44 80 0 0.0
05/08/2019
5.22
 260 5.36 5.70 5.22 200 0 0.0
02/08/2019
5.36
 0 5.36 5.36 5.36 0 0 0
01/08/2019
5.36
 3,410 5.18 5.36 5.35 3,410 0 0.1
31/07/2019
5.18
 10 5.44 5.44 5.18 0 0 0
30/07/2019
5.44
 30 5.33 5.44 5.44 30 0 0.0
29/07/2019
5.33
 1,180 5.23 5.33 5.18 20 0 0.0
26/07/2019
5.23
 30 5.38 5.38 5.23 0 0 0
25/07/2019
5.38
 0 5.38 5.38 5.38 0 0 0
24/07/2019
5.38
 710 5.18 5.38 5.18 10 0 0.0
23/07/2019
5.18
 650 5.27 5.42 5.18 0 0 0
22/07/2019
5.27
 2,500 5.36 5.36 5.18 0 0 0
19/07/2019
5.36
 1,520 5.33 5.40 5.25 20 0 0.0
18/07/2019
5.33
 150 5.36 5.36 5.18 30 0 0.0
17/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
16/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
15/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
12/07/2019
5.36
 30 5.27 5.36 5.36 30 0 0.0
11/07/2019
5.27
 4,510 5.40 5.40 5.27 0 0 0
10/07/2019
5.40
 40 5.42 5.42 5.19 10 0 0.0
09/07/2019
5.42
 0 5.42 5.42 5.42 0 0 0
08/07/2019
5.42
 40 5.42 5.42 5.21 20 0 0.0
05/07/2019
5.42
 1,310 5.40 5.46 5.18 170 0 0.0
04/07/2019
5.40
 4,180 5.26 5.44 5.25 910 0 0.0
03/07/2019
5.26
 2,010 5.40 5.40 5.18 40 0 0.0
02/07/2019
5.40
 1,250 5.34 5.40 5.01 10 0 0.0
01/07/2019
5.34
 30 5.26 5.34 5.26 30 0 0.0
28/06/2019
5.26
 1,910 5.18 5.26 4.82 50 0 0.0
27/06/2019
5.18
 0 5.18 5.18 5.18 0 0 0
26/06/2019
5.18
 570 5.17 5.18 5.09 10 0 0.0
25/06/2019
5.17
 460 5.17 5.17 5.09 10 0 0.0
24/06/2019
5.17
 1,480 5.53 5.53 5.15 40 0 0.0
21/06/2019
5.53
 1,240 5.28 5.53 5.18 60 10 0.0
20/06/2019
5.28
 1,080 4.94 5.28 5.26 0 0 0
19/06/2019
4.94
 4,840 5.27 5.27 4.91 0 3,840 -0.1
18/06/2019
5.27
 0 5.27 5.27 5.27 0 0 0
17/06/2019
5.27
 10 5.27 5.27 5.27 10 10 0
14/06/2019
5.27
 1,010 5.36 5.36 5.18 10 0 0.0
13/06/2019
5.36
 10 5.27 5.36 5.36 10 0 0.0
12/06/2019
5.27
 1,730 5.27 5.53 5.18 230 20 0.0
11/06/2019
5.27
 7,040 5.16 5.32 5.18 30 0 0.0
10/06/2019
5.16
 40 5.53 5.53 5.16 0 0 0
07/06/2019
5.53
 10 5.25 5.53 5.53 10 0 0.0
06/06/2019
5.25
 1,500 5.23 5.25 5.09 0 0 0
05/06/2019
5.23
 770 5.27 5.27 5.09 10 0 0.0
04/06/2019
5.27
 50 5.16 5.27 5.18 30 0 0.0
03/06/2019
5.16
 0 5.16 5.16 5.16 0 0 0
31/05/2019
5.16
 380 5.25 5.25 5.16 0 0 0
30/05/2019
5.25
 180 5.34 5.34 5.09 10 0 0.0
29/05/2019
5.34
 0 5.34 5.34 5.34 0 0 0
28/05/2019
5.34
 10 5.27 5.34 5.34 10 0 0.0
27/05/2019
5.27
 20 5.10 5.27 5.25 20 0 0.0
24/05/2019
5.10
 2,020 5.10 5.34 5.10 40 0 0.0
23/05/2019
5.10
 1,050 5.10 5.17 5.09 140 0 0.0
22/05/2019
5.10
 1,300 5.27 5.31 5.03 150 0 0.0
21/05/2019
5.27
 1,820 5.27 5.36 5.27 20 0 0.0
20/05/2019
5.27
 1,860 5.27 5.54 5.27 50 10 0.0
17/05/2019
5.27
 3,990 5.35 5.53 4.98 160 100 0.0
16/05/2019
5.35
 0 5.35 5.35 5.35 0 0 0
15/05/2019
5.35
 210 5.38 5.38 5.16 150 0 0.0
14/05/2019
5.38
 0 5.38 5.38 5.38 0 0 0
13/05/2019
5.38
 10,330 5.46 5.46 5.27 4,110 3,120 0.0
10/05/2019
5.46
 4,010 5.46 5.46 5.27 3,910 0 0.1
09/05/2019
5.46
 27,690 5.51 5.54 5.18 24,930 10 0.7
08/05/2019
5.51
 150 5.54 5.54 5.36 50 10 0.0
07/05/2019
5.54
 12,370 5.54 5.54 5.33 3,010 0 0.1
06/05/2019
5.54
 0 5.54 5.54 5.54 0 0 0
03/05/2019
5.54
 510 5.55 5.55 5.18 20 490 -0.0
02/05/2019
5.55
 310 5.55 5.73 5.55 10 0 0.0
26/04/2019
5.55
 470 5.55 5.55 5.55 0 0 0
25/04/2019
5.55
 340 5.55 5.64 5.55 10 10 0
24/04/2019
5.55
 0 5.55 5.55 5.55 0 0 0
23/04/2019
5.55
 20 5.55 5.55 5.36 10 0 0.0
22/04/2019
5.55
 1,670 5.64 5.64 5.55 0 1,670 -0.1
19/04/2019
5.64
 310 5.53 5.64 5.55 10 300 -0.0
18/04/2019
5.53
 170 5.70 5.70 5.53 0 0 0
17/04/2019
5.70
 0 5.70 5.70 5.70 0 0 0
16/04/2019
5.70
 0 5.70 5.70 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |