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
(2024-10-15) 		-0.20 -0.73% 458,600 92,100 2.6
27
28.15
27.20
2 tháng
(2024-09-16) 		0.20 0.74% 1,195,400 247,300 6.9
27
28.45
27.20
3 tháng
(2024-08-16) 		-1.50 -5.23% 1,771,500 309,190 8.7
27
30.40
27.20
6 tháng
(2024-05-20) 		4.95 22.25% 4,517,600 7,910 -4.5
22
32.60
27.20
12 tháng
(2023-11-20) 		4.67 20.73% 7,011,500 -598,190 -30.8
20.75
32.60
27.20
24 tháng
(2022-11-25) 		8.18 42.99% 11,165,000 567,094 23.8
17.85
32.60
27.20
36 tháng
(2021-11-30) 		8.96 49.16% 12,266,400 861,134 44.7
17.84
32.60
27.20
60 tháng
(2019-12-11) 		21.30 360.79% 14,578,840 1,407,194 74.1
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)
18/06/2012
1.00
 7,160 0.98 1.01 0.98 0 0 0
15/06/2012
0.98
 8,740 0.98 1.00 0.98 0 0 0
14/06/2012
0.98
 35,010 0.99 1.00 0.98 0 0 0
13/06/2012
0.99
 8,560 0.99 0.99 0.98 0 0 0
12/06/2012
0.99
 27,090 1.00 1.00 0.99 0 0 0
11/06/2012
1.00
 13,020 1.01 1.02 1.00 0 0 0
08/06/2012
1.01
 28,210 1.02 1.04 1.01 0 0 0
07/06/2012
1.02
 37,200 0.99 1.03 1.00 0 0 0
06/06/2012
0.99
 27,990 0.98 1.00 0.99 0 0 0
05/06/2012
0.98
 35,000 0.96 0.99 0.96 0 0 0
04/06/2012
0.96
 4,880 0.98 1.00 0.96 0 0 0
01/06/2012
0.98
 15,490 0.99 1.01 0.98 0 0 0
31/05/2012
0.99
 34,950 1.00 1.01 0.98 0 0 0
30/05/2012
1.00
 34,130 0.99 1.03 0.97 0 0 0
29/05/2012
0.99
 34,930 1.02 1.02 0.98 0 0 0
28/05/2012
1.02
 14,310 1.01 1.04 0.99 0 0 0
25/05/2012
1.01
 16,070 0.98 1.01 0.98 0 0 0
24/05/2012
0.98
 46,770 0.98 0.98 0.95 0 0 0
23/05/2012
0.98
 47,460 1.00 1.01 0.97 0 0 0
22/05/2012
1.00
 26,860 0.96 1.00 0.97 0 0 0
21/05/2012
0.96
 36,100 0.92 0.96 0.95 11,000 0 0.1
18/05/2012
0.92
 68,750 0.93 0.95 0.92 0 0 0
17/05/2012
0.93
 33,160 0.93 0.97 0.90 0 0 0
16/05/2012
0.93
 26,880 0.94 0.96 0.91 0 0 0
15/05/2012
0.94
 66,830 0.98 1.00 0.94 0 0 0
14/05/2012
0.98
 76,680 1.02 1.02 0.98 500 0 0.0
11/05/2012
1.02
 78,940 1.04 1.06 1.02 0 10 -0.0
10/05/2012
1.04
 127,160 1.06 1.08 1.04 0 1,010 -0.0
09/05/2012
1.06
 76,280 1.08 1.08 1.04 300 0 0.0
08/05/2012
1.08
 171,480 1.09 1.15 1.07 0 0 0
07/05/2012
1.09
 158,510 1.04 1.09 1.07 10 0 0.0
04/05/2012
1.04
 100,260 1.08 1.11 1.04 10 0 0.0
03/05/2012
1.08
 117,790 1.09 1.14 1.06 1,000 0 0.0
02/05/2012
1.09
 374,880 1.06 1.11 1.09 0 0 0
27/04/2012
1.06
 231,760 1.02 1.06 1.05 0 0 0
26/04/2012
1.02
 3,550 0.98 1.02 1.02 0 0 0
25/04/2012
0.98
 13,100 0.94 0.98 0.98 0 0 0
24/04/2012
0.94
 127,540 0.90 0.94 0.91 0 0 0
23/04/2012
0.90
 23,990 0.88 0.91 0.88 0 0 0
20/04/2012
0.88
 23,410 0.86 0.90 0.86 1,400 0 0.0
19/04/2012
0.86
 95,680 0.89 0.90 0.85 0 0 0
18/04/2012
0.89
 149,220 0.91 0.91 0.89 0 0 0
17/04/2012
0.91
 105,210 0.90 0.94 0.90 0 0 0
16/04/2012
0.90
 75,200 0.88 0.91 0.85 0 0 0
13/04/2012
0.88
 28,260 0.88 0.89 0.86 0 0 0
12/04/2012
0.88
 165,130 0.83 0.88 0.83 0 0 0
11/04/2012
0.83
 106,180 0.81 0.84 0.82 0 0 0
10/04/2012
0.81
 55,160 0.82 0.83 0.81 0 0 0
09/04/2012
0.82
 95,000 0.82 0.83 0.81 0 0 0
06/04/2012
0.82
 33,150 0.82 0.82 0.80 0 0 0
05/04/2012
0.82
 18,150 0.82 0.82 0.79 0 0 0
04/04/2012
0.82
 34,170 0.81 0.82 0.80 0 0 0
03/04/2012
0.81
 128,530 0.80 0.82 0.79 0 0 0
30/03/2012
0.80
 70,360 0.81 0.82 0.80 1,500 0 0.0
29/03/2012
0.81
 122,470 0.81 0.83 0.81 0 0 0
28/03/2012
0.81
 55,070 0.83 0.83 0.81 0 0 0
27/03/2012
0.83
 141,820 0.82 0.85 0.82 0 0 0
26/03/2012
0.82
 215,010 0.79 0.82 0.79 0 0 0
23/03/2012
0.79
 106,910 0.78 0.80 0.78 0 0 0
22/03/2012
0.78
 40,610 0.77 0.78 0.77 0 0 0
21/03/2012
0.77
 80,480 0.77 0.79 0.77 0 0 0
20/03/2012
0.77
 8,610 0.76 0.77 0.76 0 0 0
19/03/2012
0.76
 80,410 0.78 0.78 0.75 0 7,800 -0.1
16/03/2012
0.78
 45,720 0.78 0.79 0.78 0 7,000 -0.1
15/03/2012
0.78
 30,870 0.76 0.78 0.74 0 0 0
14/03/2012
0.76
 14,640 0.75 0.76 0.74 0 0 0
13/03/2012
0.75
 36,210 0.73 0.76 0.74 0 0 0
12/03/2012
0.73
 25,740 0.75 0.75 0.73 0 0 0
09/03/2012
0.75
 37,530 0.75 0.75 0.73 0 0 0
08/03/2012
0.75
 74,920 0.78 0.78 0.75 0 0 0
07/03/2012
0.78
 126,140 0.79 0.79 0.76 0 0 0
06/03/2012
0.79
 47,300 0.78 0.81 0.77 0 0 0
05/03/2012
0.78
 49,710 0.75 0.78 0.77 0 0 0
02/03/2012
0.75
 59,660 0.75 0.76 0.74 0 0 0
01/03/2012
0.75
 18,910 0.74 0.75 0.74 0 0 0
29/02/2012
0.74
 5,610 0.75 0.77 0.74 0 0 0
28/02/2012
0.75
 30,750 0.78 0.78 0.75 0 0 0
27/02/2012
0.78
 66,020 0.76 0.78 0.75 0 0 0
24/02/2012
0.76
 26,200 0.76 0.77 0.75 0 0 0
23/02/2012
0.76
 10,400 0.75 0.76 0.73 0 0 0
22/02/2012
0.75
 23,730 0.73 0.75 0.73 0 0 0
21/02/2012
0.73
 34,730 0.72 0.74 0.72 0 0 0
20/02/2012
0.72
 24,840 0.70 0.72 0.67 0 0 0
17/02/2012
0.70
 17,100 0.70 0.70 0.68 0 0 0
16/02/2012
0.70
 490 0.70 0.70 0.69 0 0 0
15/02/2012
0.70
 16,570 0.69 0.70 0.69 0 0 0
14/02/2012
0.69
 7,980 0.69 0.70 0.69 0 0 0
13/02/2012
0.69
 51,710 0.69 0.70 0.68 0 0 0
10/02/2012
0.69
 38,340 0.68 0.69 0.68 0 0 0
09/02/2012
0.68
 10,350 0.69 0.69 0.68 2,000 0 0.0
08/02/2012
0.69
 11,330 0.67 0.69 0.67 0 0 0
07/02/2012
0.67
 19,570 0.67 0.67 0.67 0 0 0
06/02/2012
0.67
 35,810 0.69 0.69 0.67 0 0 0
03/02/2012
0.69
 19,210 0.70 0.70 0.68 0 0 0
02/02/2012
0.70
 18,300 0.67 0.70 0.68 0 0 0
01/02/2012
0.67
 28,130 0.68 0.68 0.65 0 0 0
31/01/2012
0.68
 30,070 0.66 0.68 0.65 0 0 0
30/01/2012
0.66
 11,900 0.65 0.67 0.65 0 0 0
20/01/2012
0.65
 18,060 0.64 0.67 0.64 0 0 0
19/01/2012
0.64
 12,800 0.61 0.64 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |