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

27.15
0
(0%)
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)
04/04/2011
0.76
 28,960 0.76 0.77 0.76 0 0 0
01/04/2011
0.76
 36,220 0.79 0.80 0.76 0 0 0
31/03/2011
0.79
 34,510 0.79 0.81 0.77 0 0 0
30/03/2011
0.79
 16,320 0.79 0.79 0.76 0 0 0
29/03/2011
0.79
 34,160 0.83 0.83 0.79 0 0 0
28/03/2011
0.83
 33,600 0.85 0.86 0.81 0 0 0
25/03/2011
0.85
 237,510 0.82 0.86 0.83 0 0 0
24/03/2011
0.82
 88,980 0.79 0.82 0.79 0 0 0
23/03/2011
0.79
 46,420 0.77 0.80 0.77 0 0 0
22/03/2011
0.77
 10,010 0.79 0.80 0.77 0 0 0
21/03/2011
0.79
 38,110 0.77 0.81 0.77 0 0 0
18/03/2011
0.77
 28,270 0.76 0.78 0.76 0 0 0
17/03/2011
0.76
 39,600 0.76 0.78 0.76 0 0 0
16/03/2011
0.76
 21,350 0.76 0.78 0.76 0 0 0
15/03/2011
0.76
 13,290 0.78 0.78 0.76 0 0 0
14/03/2011
0.78
 48,880 0.81 0.81 0.78 0 0 0
11/03/2011
0.81
 70,560 0.78 0.81 0.80 0 0 0
10/03/2011
0.78
 35,290 0.76 0.78 0.76 0 0 0
09/03/2011
0.76
 26,210 0.77 0.77 0.75 0 0 0
08/03/2011
0.77
 25,290 0.76 0.78 0.75 0 0 0
07/03/2011
0.76
 22,700 0.75 0.78 0.75 0 0 0
04/03/2011
0.75
 94,800 0.74 0.76 0.74 0 0 0
03/03/2011
0.74
 46,830 0.76 0.76 0.73 0 0 0
02/03/2011
0.76
 74,570 0.80 0.80 0.76 0 0 0
01/03/2011
0.80
 10,390 0.81 0.81 0.78 0 0 0
28/02/2011
0.81
 16,480 0.83 0.84 0.81 0 0 0
25/02/2011
0.83
 14,680 0.81 0.83 0.79 0 0 0
24/02/2011
0.81
 19,960 0.81 0.81 0.79 0 0 0
23/02/2011
0.81
 62,250 0.78 0.81 0.79 0 0 0
22/02/2011
0.78
 110,330 0.81 0.81 0.78 0 0 0
21/02/2011
0.81
 70,860 0.86 0.86 0.81 0 0 0
18/02/2011
0.86
 53,940 0.86 0.88 0.86 0 0 0
17/02/2011
0.86
 36,750 0.88 0.88 0.85 200 0 0.0
16/02/2011
0.88
 12,130 0.89 0.91 0.88 0 0 0
15/02/2011
0.89
 27,720 0.91 0.91 0.88 0 0 0
14/02/2011
0.91
 22,720 0.91 0.92 0.89 0 0 0
11/02/2011
0.91
 13,940 0.91 0.93 0.91 0 0 0
10/02/2011
0.91
 13,310 0.91 0.92 0.91 0 0 0
09/02/2011
0.91
 18,380 0.92 0.92 0.91 0 0 0
08/02/2011
0.92
 8,910 0.93 0.93 0.90 0 0 0
28/01/2011
0.93
 19,340 0.93 0.94 0.91 0 0 0
27/01/2011
0.93
 21,640 0.91 0.93 0.91 0 0 0
26/01/2011
0.91
 19,030 0.91 0.92 0.91 0 0 0
25/01/2011
0.91
 21,010 0.91 0.91 0.90 0 0 0
24/01/2011
0.91
 35,350 0.92 0.92 0.91 0 0 0
21/01/2011
0.92
 23,170 0.93 0.95 0.91 0 0 0
20/01/2011
0.93
 20,090 0.94 0.94 0.92 0 0 0
19/01/2011
0.94
 35,810 0.95 0.96 0.93 0 0 0
18/01/2011
0.95
 26,310 0.95 0.95 0.93 0 0 0
17/01/2011
0.95
 36,100 0.94 0.97 0.94 0 0 0
14/01/2011
0.94
 32,400 0.93 0.95 0.93 0 0 0
13/01/2011
0.93
 23,250 0.91 0.95 0.91 0 0 0
12/01/2011
0.91
 26,710 0.91 0.93 0.90 0 0 0
11/01/2011
0.91
 39,230 0.94 0.94 0.91 0 0 0
10/01/2011
0.94
 24,760 0.96 0.97 0.94 5,000 0 0.1
07/01/2011
0.96
 12,560 0.96 0.97 0.96 0 0 0
06/01/2011
0.96
 20,280 0.96 0.96 0.95 0 0 0
05/01/2011
0.96
 17,090 0.97 0.97 0.96 0 0 0
04/01/2011
0.97
 19,610 0.96 0.99 0.96 0 0 0
31/12/2010
0.96
 35,470 0.96 0.97 0.96 0 0 0
30/12/2010
0.96
 63,610 0.97 0.99 0.96 0 0 0
29/12/2010
0.97
 45,820 1.00 1.01 0.97 0 0 0
28/12/2010
1.00
 83,420 0.96 1.00 0.96 0 0 0
27/12/2010
0.96
 21,050 0.96 0.99 0.96 0 0 0
24/12/2010
0.96
 51,060 0.96 0.98 0.93 0 0 0
23/12/2010
0.96
 48,870 0.97 1.00 0.95 0 0 0
22/12/2010
0.97
 111,840 1.02 1.03 0.97 1,410 0 0.0
21/12/2010
1.02
 40,010 1.02 1.03 0.98 11,510 0 0.1
20/12/2010
1.02
 92,680 1.06 1.08 1.02 0 2,030 -0.0
17/12/2010
1.06
 50,650 1.02 1.06 1.00 0 0 0
16/12/2010
1.02
 80,400 1.02 1.06 0.97 0 0 0
15/12/2010
1.02
 131,020 1.07 1.08 1.02 0 0 0
14/12/2010
1.07
 169,280 1.12 1.12 1.07 0 0 0
13/12/2010
1.12
 172,350 1.07 1.12 1.09 0 0 0
10/12/2010
1.07
 132,920 1.02 1.07 1.01 0 0 0
09/12/2010
1.02
 238,540 1.03 1.06 0.98 0 0 0
08/12/2010
1.03
 115,220 1.08 1.08 1.03 0 0 0
07/12/2010
1.08
 347,180 1.08 1.13 1.06 0 0 0
06/12/2010
1.08
 141,240 1.03 1.08 1.03 0 0 0
03/12/2010
1.03
 158,820 0.99 1.03 1.01 0 0 0
02/12/2010
0.99
 120,370 0.95 0.99 0.93 0 0 0
01/12/2010
0.95
 102,700 0.95 0.99 0.92 0 0 0
30/11/2010
0.95
 74,470 0.91 0.95 0.95 0 0 0
29/11/2010
0.91
 54,250 0.90 0.91 0.88 0 0 0
26/11/2010
0.90
 41,580 0.89 0.91 0.88 0 0 0
25/11/2010
0.89
 94,280 0.86 0.90 0.87 0 4,000 -0.0
24/11/2010
0.86
 38,790 0.86 0.87 0.84 2,030 0 0.0
23/11/2010
0.86
 13,060 0.85 0.86 0.85 0 0 0
22/11/2010
0.85
 21,300 0.86 0.86 0.83 0 0 0
19/11/2010
0.86
 27,480 0.88 0.88 0.86 0 0 0
18/11/2010
0.88
 78,590 0.84 0.88 0.86 0 0 0
17/11/2010
0.84
 53,720 0.83 0.85 0.83 0 0 0
16/11/2010
0.83
 66,870 0.85 0.86 0.82 0 0 0
15/11/2010
0.85
 25,620 0.86 0.88 0.85 0 0 0
12/11/2010
0.86
 96,970 0.90 0.90 0.86 0 1,000 -0.0
11/11/2010
0.90
 47,500 0.93 0.93 0.90 200 0 0.0
10/11/2010
0.93
 26,170 0.94 0.95 0.93 0 0 0
09/11/2010
0.94
 25,770 0.96 0.96 0.93 0 0 0
08/11/2010
0.96
 25,360 0.98 0.98 0.96 1,140 0 0.0
05/11/2010
0.98
 38,420 0.95 0.98 0.96 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |