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)
14/11/2016
6.92
 8,200 6.72 6.92 6.69 40 4,800 -0.2
11/11/2016
6.72
 35,600 7.14 7.15 6.72 40 30,700 -1.4
10/11/2016
7.14
 4,170 7.07 7.30 6.99 100 0 0.0
09/11/2016
7.07
 16,960 7.15 7.21 6.78 6,850 100 0.3
08/11/2016
7.15
 11,330 7.07 7.22 7.07 30 0 0.0
07/11/2016
7.07
 11,940 6.87 7.19 6.89 2,670 0 0.1
04/11/2016
6.87
 2,230 6.77 6.92 6.73 20 0 0.0
03/11/2016
6.77
 12,750 6.92 6.99 6.64 540 150 0.0
02/11/2016
6.92
 36,510 6.69 6.95 6.69 5,740 0 0.3
01/11/2016
6.69
 31,390 6.95 6.95 6.51 1,250 0 0.1
31/10/2016
6.95
 19,270 7.08 7.08 6.84 20 2,000 -0.1
28/10/2016
7.08
 6,070 6.99 7.10 6.99 0 340 -0.0
27/10/2016
6.99
 10,000 6.84 7.30 6.96 0 1,730 -0.1
26/10/2016
6.84
 51,180 7.07 7.07 6.60 10 140 -0.0
25/10/2016
7.07
 26,920 7.60 7.60 7.07 20 4,280 -0.2
24/10/2016
7.60
 18,140 7.83 7.83 7.39 570 500 0.0
21/10/2016
7.83
 5,270 7.95 7.95 7.75 10 0 0.0
20/10/2016
7.95
 18,720 7.91 7.97 7.83 70 1,100 -0.1
19/10/2016
7.91
 7,560 8.06 8.07 7.68 130 900 -0.0
18/10/2016
8.06
 8,690 8.10 8.10 7.98 0 0 0
17/10/2016
8.10
 3,230 8.12 8.21 8.06 1,000 0 0.1
14/10/2016
8.12
 29,220 8.06 8.29 8.10 3,810 1,600 0.1
13/10/2016
8.06
 6,400 7.83 8.06 7.91 20 0 0.0
12/10/2016
7.83
 16,890 8.06 8.15 7.75 10 4,100 -0.2
11/10/2016
8.06
 27,170 8.06 8.06 7.53 550 0 0.0
10/10/2016
8.06
 9,730 8.19 8.29 8.04 1,000 0 0.1
07/10/2016
8.19
 22,310 8.25 8.29 8.06 10 0 0.0
06/10/2016
8.25
 14,560 8.06 8.25 8.10 2,810 0 0.2
05/10/2016
8.06
 4,580 8.19 8.33 8.06 30 0 0.0
04/10/2016
8.19
 14,180 8.09 8.29 8.09 310 0 0.0
03/10/2016
8.09
 10,780 8.07 8.27 8.06 10 0 0.0
30/09/2016
8.07
 12,290 8.21 8.36 8.07 710 0 0.0
29/09/2016
8.21
 38,510 8.39 8.65 8.21 3,680 1,010 0.1
28/09/2016
8.39
 51,000 7.91 8.42 7.91 8,640 2,000 0.4
27/09/2016
7.91
 33,640 7.51 8.03 7.51 1,600 4,000 -0.1
26/09/2016
7.51
 28,120 7.33 7.53 7.33 3,080 0 0.2
23/09/2016
7.33
 8,210 7.36 7.40 7.22 2,350 2,000 0.0
22/09/2016
7.36
 24,570 7.18 7.39 7.18 2,850 0 0.1
21/09/2016
7.18
 15,050 7.18 7.27 7.15 230 0 0.0
20/09/2016
7.18
 10,660 7.33 7.40 7.18 210 0 0.0
19/09/2016
7.33
 21,600 7.30 7.45 7.30 2,040 0 0.1
16/09/2016
7.30
 40,970 7.11 7.37 7.07 80 0 0.0
15/09/2016
7.11
 7,120 7.16 7.19 7.07 3,020 0 0.1
14/09/2016
7.16
 15,020 6.96 7.19 6.92 1,030 1,130 -0.0
13/09/2016
6.96
 41,420 7.19 7.19 6.95 230 10 0.0
12/09/2016
7.19
 12,770 7.37 7.56 7.19 320 600 -0.0
09/09/2016
7.37
 14,700 7.36 7.45 7.30 40 0 0.0
08/09/2016
7.36
 28,160 7.07 7.37 7.07 2,380 0 0.1
07/09/2016
7.07
 17,230 7.16 7.24 7.07 310 0 0.0
06/09/2016
7.16
 34,630 7.05 7.30 6.99 220 0 0.0
05/09/2016
7.05
 37,990 6.69 7.05 6.72 1,160 1,880 -0.0
01/09/2016
6.69
 28,080 6.57 6.73 6.34 230 0 0.0
31/08/2016
6.57
 35,120 6.63 6.77 6.57 420 1,000 -0.0
30/08/2016
6.63
 15,620 6.38 6.66 6.35 70 0 0.0
29/08/2016
6.38
 11,310 6.51 6.61 6.38 10 0 0.0
26/08/2016
6.51
 68,140 6.16 6.52 6.16 140 490 -0.0
25/08/2016
6.16
 18,910 6.34 6.34 6.08 30 0 0.0
24/08/2016
6.34
 6,200 6.31 6.34 6.23 220 0 0.0
23/08/2016
6.31
 23,890 6.25 6.43 6.22 410 0 0.0
22/08/2016
6.25
 95,500 5.88 6.28 5.88 30 0 0.0
19/08/2016
5.88
 13,460 5.85 5.91 5.85 0 0 0
18/08/2016
5.85
 34,870 5.99 6.00 5.85 100 0 0.0
17/08/2016
5.99
 77,110 5.62 6.00 5.62 0 3,870 -0.2
16/08/2016
5.62
 8,970 5.67 5.67 5.62 0 0 0
15/08/2016
5.67
 13,750 5.67 5.70 5.66 0 0 0
12/08/2016
5.67
 710 5.67 5.73 5.62 570 0 0.0
11/08/2016
5.67
 16,230 5.62 5.76 5.58 20 0 0.0
10/08/2016
5.62
 23,860 5.61 5.76 5.55 2,010 8,500 -0.2
09/08/2016
5.61
 6,400 5.62 5.64 5.55 3,510 480 0.1
08/08/2016
5.62
 31,290 5.38 5.64 5.34 24,510 1,000 0.9
05/08/2016
5.38
 12,310 5.61 5.61 5.38 20 0 0.0
04/08/2016
5.61
 5,860 5.76 5.76 5.49 0 0 0
03/08/2016
5.76
 0 5.76 5.76 5.76 0 0 0
02/08/2016
5.76
 470 5.78 5.78 5.76 0 0 0
01/08/2016
5.78
 1,090 5.76 5.87 5.76 30 0 0.0
29/07/2016
5.76
 18,960 5.70 5.84 5.72 60 0 0.0
28/07/2016
5.70
 2,980 5.76 5.76 5.70 0 0 0
27/07/2016
5.76
 15,710 5.53 5.78 5.53 60 0 0.0
26/07/2016
5.53
 6,520 5.55 5.62 5.43 20 0 0.0
25/07/2016
5.55
 2,830 5.52 5.55 5.40 30 0 0.0
22/07/2016
5.52
 18,650 5.53 5.53 5.41 0 0 0
21/07/2016
5.53
 6,440 5.43 5.55 5.41 130 0 0.0
20/07/2016
5.43
 15,000 5.37 5.43 5.37 10 0 0.0
19/07/2016
5.37
 5,850 5.32 5.47 5.34 40 0 0.0
18/07/2016
5.32
 4,960 5.26 5.46 5.26 20 0 0.0
15/07/2016
5.26
 7,880 5.26 5.46 5.02 30 0 0.0
14/07/2016
5.26
 14,420 5.26 5.59 5.26 60 500 -0.0
13/07/2016
5.26
 29,460 5.05 5.40 5.05 10 300 -0.0
12/07/2016
5.05
 28,010 5.24 5.24 4.88 5,640 800 0.2
11/07/2016
5.24
 10,690 5.62 5.85 5.24 850 500 0.0
08/07/2016
5.62
 9,190 5.84 5.84 5.55 1,680 400 0.0
07/07/2016
5.84
 14,280 5.85 5.93 5.78 1,110 0 0.0
06/07/2016
5.85
 24,920 5.85 6.05 5.78 1,000 400 0.0
05/07/2016
5.85
 45,780 5.50 5.88 5.78 4,000 7,960 -0.2
04/07/2016
5.50
 14,200 5.15 5.50 5.24 110 500 -0.0
01/07/2016
5.15
 8,170 5.11 5.29 5.11 60 0 0.0
30/06/2016
5.11
 7,150 5.02 5.17 5.02 0 0 0
29/06/2016
5.02
 19,540 4.73 5.05 4.79 1,650 0 0.1
28/06/2016
4.73
 4,010 4.83 4.83 4.71 10 0 0.0
27/06/2016
4.83
 12,220 4.71 4.85 4.59 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |