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)
01/09/2017
6.62
 18,960 6.50 6.63 6.54 730 0 0.0
31/08/2017
6.50
 16,110 6.60 6.73 6.47 1,050 0 0.0
30/08/2017
6.60
 5,280 6.62 6.77 6.49 1,210 0 0.0
29/08/2017
6.62
 33,090 6.50 6.77 6.39 1,070 0 0.0
28/08/2017
6.50
 33,530 6.53 6.53 6.39 2,020 0 0.1
25/08/2017
6.53
 32,320 6.54 6.70 6.39 1,740 0 0.1
24/08/2017
6.54
 3,300 6.62 6.62 6.54 300 0 0.0
23/08/2017
6.62
 1,000 6.62 6.65 6.62 1,000 0 0.0
22/08/2017
6.62
 1,160 6.62 6.72 6.62 1,010 500 0.0
21/08/2017
6.62
 7,860 6.62 6.73 6.33 1,020 3,700 -0.1
18/08/2017
6.62
 1,010 6.57 6.70 6.62 1,010 1,000 0.0
17/08/2017
6.57
 3,050 6.66 6.73 6.39 1,360 700 0.0
16/08/2017
6.66
 2,010 6.73 6.73 6.66 1,000 350 0.0
15/08/2017
6.73
 2,020 6.76 6.76 6.66 2,020 0 0.1
14/08/2017
6.76
 660 6.62 6.78 6.76 160 0 0.0
11/08/2017
6.62
 6,160 6.60 6.78 6.54 850 950 -0.0
10/08/2017
6.60
 5,790 6.54 6.78 6.54 1,530 4,000 -0.1
09/08/2017
6.54
 6,860 6.82 6.86 6.54 2,550 0 0.1
08/08/2017
6.82
 1,020 6.68 6.86 6.70 1,010 0 0.0
07/08/2017
6.68
 6,270 6.70 6.78 6.68 2,260 3,370 -0.0
04/08/2017
6.70
 1,510 6.70 6.78 6.70 1,510 1,140 0.0
03/08/2017
6.70
 2,980 6.78 6.82 6.68 2,520 1,490 0.0
02/08/2017
6.78
 1,240 6.86 6.86 6.70 1,010 0 0.0
01/08/2017
6.86
 3,890 7.00 7.00 6.66 2,430 200 0.1
31/07/2017
7.00
 30 7.03 7.03 7.00 20 0 0.0
28/07/2017
7.03
 1,060 6.86 7.03 6.62 750 0 0.0
27/07/2017
6.86
 10 6.86 6.86 6.86 0 0 0
26/07/2017
6.86
 44,160 7.11 7.11 6.62 4,450 510 0.2
25/07/2017
7.11
 2,390 7.16 7.16 7.02 990 670 0.0
24/07/2017
7.16
 3,880 7.09 7.16 6.86 1,080 0 0.0
21/07/2017
7.09
 9,730 7.05 7.49 6.92 2,160 0 0.1
20/07/2017
7.05
 2,120 7.09 7.09 6.72 1,020 0 0.0
19/07/2017
7.09
 6,270 7.02 7.13 6.70 1,120 0 0.0
18/07/2017
7.02
 1,700 7.05 7.24 6.73 60 0 0.0
17/07/2017
7.05
 1,130 7.14 7.25 7.05 510 0 0.0
14/07/2017
7.14
 1,110 7.05 7.27 7.13 1,100 0 0.0
13/07/2017
7.05
 6,120 7.02 7.14 7.02 1,120 0 0.0
12/07/2017
7.02
 1,230 7.03 7.08 7.02 1,130 0 0.0
11/07/2017
7.03
 4,890 7.02 7.16 7.03 4,890 0 0.2
10/07/2017
7.02
 3,070 7.06 7.06 6.87 1,220 0 0.1
07/07/2017
7.06
 3,390 7.03 7.08 6.90 20 50 -0.0
06/07/2017
7.03
 1,810 7.06 7.06 7.03 1,110 0 0.0
05/07/2017
7.06
 1,120 6.98 7.06 7.02 1,120 0 0.0
04/07/2017
6.98
 14,770 6.98 6.98 6.86 1,510 0 0.1
03/07/2017
6.98
 8,350 7.02 7.02 6.86 1,680 0 0.1
30/06/2017
7.02
 7,420 6.98 7.02 6.98 6,780 0 0.3
29/06/2017
6.98
 6,830 6.98 6.98 6.86 1,320 0 0.1
28/06/2017
6.98
 3,860 6.86 6.98 6.87 1,210 0 0.1
27/06/2017
6.86
 11,980 7.00 7.00 6.79 1,210 0 0.1
26/06/2017
7.00
 5,320 6.92 7.06 6.81 3,360 0 0.1
23/06/2017
6.92
 13,040 6.84 6.98 6.84 11,120 0 0.5
22/06/2017
6.84
 5,070 6.95 7.08 6.84 1,110 0 0.0
21/06/2017
6.95
 4,910 6.95 6.95 6.94 1,600 0 0.1
20/06/2017
6.95
 8,980 7.09 7.09 6.86 2,960 0 0.1
19/06/2017
7.09
 7,430 7.09 7.09 6.97 4,210 0 0.2
16/06/2017
7.09
 3,010 7.13 7.13 7.09 3,010 0 0.1
15/06/2017
7.13
 1,840 7.09 7.16 7.02 1,140 280 0.0
14/06/2017
7.09
 3,800 7.02 7.09 7.05 1,110 220 0.0
13/06/2017
7.02
 8,040 7.09 7.16 6.94 3,180 1,000 0.1
12/06/2017
7.09
 27,200 6.76 7.17 6.78 60 0 0.0
09/06/2017
6.76
 24,750 6.49 6.81 6.54 1,130 0 0.0
08/06/2017
6.49
 15,150 6.52 6.54 6.43 1,110 0 0.0
07/06/2017
6.52
 3,470 6.54 6.62 6.44 1,520 0 0.1
06/06/2017
6.54
 10,580 6.54 6.54 6.38 1,550 1,300 0.0
05/06/2017
6.54
 3,920 6.54 6.70 6.54 1,110 0 0.0
02/06/2017
6.54
 1,680 6.54 6.66 6.46 980 100 0.0
01/06/2017
6.54
 9,780 6.78 6.81 6.38 1,120 2,000 -0.0
31/05/2017
6.78
 5,120 6.68 6.84 6.66 1,120 0 0.0
30/05/2017
6.68
 16,290 6.29 6.70 6.38 1,130 2,560 -0.1
29/05/2017
6.29
 23,950 5.88 6.29 5.90 140 0 0.0
26/05/2017
5.88
 11,240 5.86 5.90 5.50 1,550 0 0.1
25/05/2017
5.86
 4,490 5.87 6.05 5.77 180 0 0.0
24/05/2017
5.87
 570 5.85 5.87 5.79 40 0 0.0
23/05/2017
5.85
 7,020 5.85 5.90 5.78 20 0 0.0
22/05/2017
5.85
 960 5.74 5.96 5.74 650 0 0.0
19/05/2017
5.74
 2,140 5.84 5.84 5.74 100 0 0.0
18/05/2017
5.84
 6,550 5.85 5.88 5.74 1,020 0 0.0
17/05/2017
5.85
 3,680 5.85 5.88 5.74 30 0 0.0
16/05/2017
5.85
 3,210 5.90 5.90 5.74 310 0 0.0
15/05/2017
5.90
 10 5.77 5.90 5.90 10 0 0.0
12/05/2017
5.77
 940 5.87 5.87 5.76 10 0 0.0
11/05/2017
5.87
 1,220 5.87 5.90 5.82 220 0 0.0
10/05/2017
5.87
 8,220 5.88 5.90 5.74 20 3,000 -0.1
09/05/2017
5.88
 1,180 5.87 5.88 5.79 1,010 0 0.0
08/05/2017
5.87
 3,980 5.88 5.96 5.74 1,110 0 0.0
05/05/2017
5.88
 8,240 5.80 5.90 5.79 5,630 0 0.2
04/05/2017
5.80
 1,860 5.90 5.90 5.79 460 0 0.0
03/05/2017
5.90
 13,750 5.90 5.90 5.74 20 0 0.0
28/04/2017
5.90
 1,100 5.84 5.90 5.58 50 0 0.0
27/04/2017
5.84
 2,100 5.84 5.84 5.84 0 0 0
26/04/2017
5.84
 5,950 5.80 5.90 5.80 1,710 0 0.1
25/04/2017
5.80
 550 5.82 5.82 5.74 50 0 0.0
24/04/2017
5.82
 1,700 5.82 5.84 5.74 90 0 0.0
21/04/2017
5.82
 9,480 5.79 5.82 5.45 1,050 0 0.0
20/04/2017
5.79
 2,920 5.82 5.82 5.74 920 0 0.0
19/04/2017
5.82
 9,710 5.82 5.82 5.74 20 0 0.0
18/04/2017
5.82
 0 5.82 5.82 5.82 0 0 0
17/04/2017
5.82
 6,430 5.82 5.89 5.74 720 0 0.0
14/04/2017
5.82
 2,240 5.81 5.89 5.74 10 0 0.0
13/04/2017
5.81
 8,420 5.89 5.89 5.74 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |