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
(2024-10-14) 		-0.40 -1.45% 453,400 92,600 2.6
27
28.15
27.15
2 tháng
(2024-09-16) 		0.15 0.56% 1,187,900 247,300 6.9
27
28.45
27.15
3 tháng
(2024-08-15) 		-0.25 -0.91% 1,772,800 312,590 8.8
27
30.40
27.15
6 tháng
(2024-05-17) 		4.95 22.30% 4,549,700 8,010 -4.5
22
32.60
27.15
12 tháng
(2023-11-20) 		4.62 20.50% 7,004,000 -598,190 -30.8
20.75
32.60
27.15
24 tháng
(2022-11-24) 		8.13 42.72% 11,157,500 567,094 23.8
17.85
32.60
27.15
36 tháng
(2021-11-29) 		9.14 50.71% 12,266,100 867,034 45.1
17.84
32.60
27.15
60 tháng
(2019-12-10) 		21.25 359.95% 14,571,480 1,407,204 74.1
4.78
32.60
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2009
1.26
 200,140 1.26 1.28 1.24 0 0 0
25/08/2009
1.26
 132,790 1.26 1.26 1.23 0 0 0
24/08/2009
1.26
 163,250 1.27 1.29 1.24 0 0 0
21/08/2009
1.27
 518,630 1.26 1.32 1.27 0 0 0
20/08/2009
1.26
 179,410 1.26 1.27 1.22 0 0 0
19/08/2009
1.26
 148,620 1.23 1.26 1.23 0 0 0
18/08/2009
1.23
 228,690 1.20 1.25 1.16 0 500 0
17/08/2009
1.20
 92,870 1.26 1.26 1.20 0 0 0
14/08/2009
1.26
 202,170 1.26 1.26 1.22 0 0 0
13/08/2009
1.26
 343,580 1.32 1.37 1.26 0 0 0
12/08/2009
1.32
 800,300 1.26 1.32 1.28 0 12,500 0
11/08/2009
1.26
 354,740 1.20 1.26 1.21 1,130 7,000 0
10/08/2009
1.20
 125,210 1.15 1.20 1.16 0 0 0
07/08/2009
1.15
 63,590 1.16 1.18 1.14 0 0 0
06/08/2009
1.16
 295,890 1.10 1.16 1.13 2,000 110 0
05/08/2009
1.10
 86,140 1.11 1.13 1.10 0 1,390 0
04/08/2009
1.11
 82,430 1.10 1.13 1.10 2,000 0 0
03/08/2009
1.10
 89,780 1.11 1.13 1.10 2,000 0 0
31/07/2009
1.11
 71,460 1.10 1.13 1.10 0 4,700 0
30/07/2009
1.10
 71,500 1.09 1.12 1.05 1,200 0 0
29/07/2009
1.09
 78,620 1.13 1.13 1.08 0 2,000 0
28/07/2009
1.13
 97,500 1.18 1.18 1.13 0 0 0
27/07/2009
1.18
 168,480 1.18 1.21 1.14 4,000 0 0
24/07/2009
1.18
 72,370 1.13 1.18 1.18 0 0 0
23/07/2009
1.13
 71,910 1.07 1.13 1.06 0 6,970 0
22/07/2009
1.07
 26,890 1.07 1.10 1.07 0 0 0
21/07/2009
1.07
 87,770 1.03 1.07 1.03 0 3,000 0
20/07/2009
1.03
 49,210 1.05 1.05 1.02 0 0 0
17/07/2009
1.05
 72,730 1.07 1.07 1.05 0 0 0
16/07/2009
1.07
 46,410 1.07 1.10 1.07 3,000 1,500 0
15/07/2009
1.07
 72,040 1.05 1.10 1.05 0 0 0
14/07/2009
1.05
 58,800 1.06 1.06 1.03 0 0 0
13/07/2009
1.06
 75,270 1.11 1.11 1.06 1,000 3,000 0
10/07/2009
1.11
 31,380 1.13 1.13 1.10 0 0 0
09/07/2009
1.13
 53,930 1.13 1.14 1.11 0 2,000 0
08/07/2009
1.13
 64,980 1.13 1.15 1.10 0 1,000 0
07/07/2009
1.13
 75,420 1.18 1.18 1.13 0 0 0
06/07/2009
1.18
 101,330 1.13 1.18 1.14 3,000 1,860 0
03/07/2009
1.13
 57,460 1.10 1.15 1.07 0 0 0
02/07/2009
1.10
 125,760 1.05 1.10 1.03 0 0 0
01/07/2009
1.05
 118,640 1.10 1.10 1.05 0 0 0
30/06/2009
1.10
 122,340 1.16 1.17 1.10 0 0 0
29/06/2009
1.16
 69,510 1.18 1.20 1.14 0 0 0
26/06/2009
1.18
 192,960 1.24 1.24 1.18 0 2,500 0
25/06/2009
1.24
 216,090 1.30 1.30 1.24 0 0 0
24/06/2009
1.30
 109,280 1.24 1.30 1.22 1,000 4,500 0
23/06/2009
1.24
 10,150 1.30 1.30 1.24 1,000 0 0
22/06/2009
1.30
 40,400 1.37 1.37 1.30 500 0 0
19/06/2009
1.37
 198,920 1.34 1.40 1.34 0 0 0
18/06/2009
1.34
 232,290 1.36 1.39 1.31 12,000 0 0
17/06/2009
1.36
 12,910 1.42 1.42 1.36 0 0 0
16/06/2009
1.42
 11,830 1.49 1.49 1.42 0 0 0
15/06/2009
1.49
 60,170 1.57 1.57 1.49 0 0 0
12/06/2009
1.57
 285,830 1.64 1.71 1.57 0 3,000 0
11/06/2009
1.64
 230,410 1.57 1.64 1.60 0 0 0
10/06/2009
1.57
 212,090 1.64 1.64 1.57 0 10,300 0
09/06/2009
1.64
 368,920 1.73 1.73 1.64 4,500 0 0
08/06/2009
1.73
 182,840 1.65 1.73 1.72 500 7,600 0
05/06/2009
1.65
 55,670 1.58 1.65 1.65 0 200 0
04/06/2009
1.58
 17,230 1.51 1.58 1.58 0 2,300 0
03/06/2009
1.51
 62,550 1.44 1.51 1.51 0 0 0
02/06/2009
1.44
 33,300 1.37 1.44 1.44 0 0 0
01/06/2009
1.37
 314,550 1.31 1.37 1.25 0 4,000 0
29/05/2009
1.31
 176,550 1.38 1.38 1.31 0 0 0
28/05/2009
1.38
 108,200 1.45 1.45 1.38 0 0 0
27/05/2009
1.45
 379,950 1.38 1.45 1.40 500 0 0
26/05/2009
1.38
 137,530 1.32 1.38 1.37 0 10,000 0
25/05/2009
1.32
 222,290 1.26 1.32 1.31 0 0 0
22/05/2009
1.26
 638,380 1.20 1.26 1.20 0 5,000 0
21/05/2009
1.20
 69,920 1.15 1.20 1.20 0 0 0
20/05/2009
1.15
 25,990 1.10 1.15 1.15 0 0 0
19/05/2009
1.10
 210,530 1.05 1.10 1.09 0 0 0
18/05/2009
1.05
 102,270 1.08 1.08 1.05 0 0 0
15/05/2009
1.08
 139,150 1.06 1.08 1.05 0 10,000 0
14/05/2009
1.06
 51,360 1.06 1.07 1.01 0 0 0
13/05/2009
1.06
 184,510 1.04 1.07 1.03 10,000 0 0
12/05/2009
1.04
 113,590 0.99 1.04 0.99 4,000 0 0
11/05/2009
0.99
 75,000 0.99 1.01 0.98 0 6,000 0
08/05/2009
0.99
 74,780 1.01 1.02 0.98 0 0 0
07/05/2009
1.01
 160,600 0.97 1.01 0.97 0 0 0
06/05/2009
0.97
 85,200 1.01 1.01 0.97 0 0 0
05/05/2009
1.01
 102,930 1.03 1.07 1.01 0 0 0
04/05/2009
1.03
 67,920 0.98 1.03 1.03 0 0 0
29/04/2009
0.98
 33,810 0.95 0.98 0.94 0 0 0
28/04/2009
0.95
 50,460 0.94 0.95 0.92 0 0 0
27/04/2009
0.94
 56,660 0.97 0.99 0.94 2,000 0 0
24/04/2009
0.97
 31,390 1.01 1.01 0.97 0 0 0
23/04/2009
1.01
 19,580 1.03 1.03 0.99 0 0 0
22/04/2009
1.03
 68,870 0.98 1.03 1.01 5,800 0 0
21/04/2009
0.98
 73,040 0.98 1.01 0.94 0 0 0
20/04/2009
0.98
 117,150 1.03 1.03 0.98 0 0 0
17/04/2009
1.03
 209,320 1.07 1.12 1.01 2,000 0 0
16/04/2009
1.07
 124,510 1.02 1.07 1.04 0 0 0
15/04/2009
1.02
 158,820 1.07 1.07 1.02 5,700 0 0
14/04/2009
1.07
 194,020 1.12 1.12 1.07 0 5,000 0
13/04/2009
1.12
 121,860 1.07 1.12 1.11 0 0 0
10/04/2009
1.07
 137,300 1.02 1.07 1.05 0 6,940 0
09/04/2009
1.02
 198,660 1.07 1.07 1.02 0 0 0
08/04/2009
1.07
 148,460 1.13 1.13 1.07 0 6,160 0
07/04/2009
1.13
 240,950 1.12 1.16 1.07 1,060 5,610 0

Chính sách bảo mật | Điều khoản sử dụng |