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)
06/09/2021
13.94
 5,000 13.66 13.99 13.13 4,300 3,500 0.1
01/09/2021
13.66
 11,600 14.18 14.18 13.19 6,200 10,100 -0.2
31/08/2021
14.18
 7,800 13.30 14.20 12.95 7,400 100 0.5
30/08/2021
13.30
 44,900 12.93 13.30 12.93 7,000 2,400 0.3
27/08/2021
12.93
 25,300 13.32 13.56 12.72 300 5,200 -0.3
26/08/2021
13.32
 75,500 12.95 13.66 12.54 300 100 0.0
25/08/2021
12.95
 19,300 13.75 13.75 12.95 400 100 0.0
24/08/2021
13.75
 200 13.56 13.75 12.82 100 100 0.0
23/08/2021
13.56
 7,300 13.56 13.86 12.80 1,100 5,100 -0.2
20/08/2021
13.56
 2,100 13.88 13.94 13.04 1,400 100 0.1
19/08/2021
13.88
 300 13.64 13.88 13.17 200 100 0.0
18/08/2021
13.64
 5,500 13.56 13.75 13.17 2,100 100 0.1
17/08/2021
13.56
 14,100 13.56 13.75 13.23 200 100 0.0
16/08/2021
13.56
 30,500 13.13 13.56 13.13 3,300 15,700 -0.8
13/08/2021
13.13
 3,500 13.13 13.13 13.10 0 0 0
12/08/2021
13.13
 2,400 13.13 13.13 12.72 200 0 0.0
11/08/2021
13.13
 2,900 13.17 13.17 13.13 0 0 0
10/08/2021
13.17
 0 13.17 13.17 13.17 0 0 0
09/08/2021
13.17
 100 13.10 13.17 13.17 100 0 0.0
06/08/2021
13.10
 2,100 12.74 13.10 12.91 100 0 0.0
05/08/2021
12.74
 100 13.30 13.30 12.74 0 0 0
04/08/2021
13.30
 200 13.51 13.51 13.30 200 0 0.0
03/08/2021
13.51
 200 13.32 13.51 13.34 200 0 0.0
02/08/2021
13.32
 3,300 13.34 13.34 12.70 3,100 100 0.2
30/07/2021
13.34
 15,100 13.51 13.51 13.23 15,100 0 0.9
29/07/2021
13.51
 100 13.28 13.51 13.51 100 0 0.0
28/07/2021
13.28
 0 13.28 13.28 13.28 0 0 0
27/07/2021
13.28
 900 13.43 13.43 12.70 900 0 0.1
26/07/2021
13.43
 100 13.21 13.43 13.43 100 0 0.0
23/07/2021
13.21
 1,000 13.13 13.73 12.74 200 800 -0.0
22/07/2021
13.13
 3,000 13.34 13.53 12.52 100 900 -0.0
21/07/2021
13.34
 2,300 13.56 13.75 13.34 300 0 0.0
20/07/2021
13.56
 200 12.70 13.56 13.34 200 0 0.0
19/07/2021
12.70
 600 13.08 13.73 12.70 100 0 0.0
16/07/2021
13.08
 1,900 12.91 13.56 12.70 500 200 0.0
15/07/2021
12.91
 3,100 13.13 13.32 12.91 100 0 0.0
14/07/2021
13.13
 2,200 13.13 13.56 13.13 2,200 100 0.1
13/07/2021
13.13
 5,500 13.30 14.20 12.85 1,900 0 0.1
12/07/2021
13.30
 1,000 13.51 14.42 12.59 700 0 0.0
09/07/2021
13.51
 1,500 12.82 13.66 13.34 1,500 0 0.1
08/07/2021
12.82
 14,600 13.04 13.94 12.70 4,000 0 0.1
07/07/2021
13.04
 16,500 13.02 13.04 12.70 200 0 0.0
06/07/2021
13.02
 500 12.80 13.13 12.14 400 0 0.0
05/07/2021
12.80
 800 12.87 12.87 12.26 400 0 0
02/07/2021
12.87
 200 12.87 12.87 12.87 200 0 0.0
01/07/2021
12.87
 1,300 12.89 12.89 12.87 200 0 0.0
30/06/2021
12.89
 3,600 12.89 13.10 12.85 1,500 0 0.1
29/06/2021
12.89
 3,200 12.91 13.23 12.11 1,400 0 0.1
28/06/2021
12.91
 5,700 12.63 12.91 11.88 4,000 0 0.2
25/06/2021
12.63
 1,200 12.89 12.89 12.05 700 0 0.0
24/06/2021
12.89
 1,800 12.67 12.91 11.83 1,300 0 0.1
23/06/2021
12.67
 500 12.70 12.70 11.96 100 0 0.0
22/06/2021
12.70
 1,100 12.48 12.70 11.83 400 0 0.0
21/06/2021
12.48
 1,100 12.48 12.48 11.75 1,000 0 0.1
18/06/2021
12.48
 6,000 12.14 12.48 11.45 4,000 0 0.2
17/06/2021
12.14
 1,800 11.96 12.14 11.40 700 0 0.0
16/06/2021
11.96
 200 12.14 12.14 11.34 200 0 0.0
15/06/2021
12.14
 2,200 11.53 12.14 11.62 800 0 0.0
14/06/2021
11.53
 5,500 10.91 11.62 10.91 0 1,400 -0.1
11/06/2021
10.91
 5,100 10.76 11.51 10.11 0 2,200 -0.1
10/06/2021
10.76
 2,600 11.02 11.75 10.76 300 2,500 -0.1
09/06/2021
11.02
 600 11.81 11.81 11.02 0 600 -0.0
08/06/2021
11.81
 3,600 12.70 12.70 11.81 0 1,000 -0.1
07/06/2021
12.70
 1,100 12.70 12.70 11.92 800 0 0.0
04/06/2021
12.70
 1,200 12.26 12.70 11.81 700 0 0.0
03/06/2021
12.26
 2,600 12.48 12.63 12.26 1,500 700 0.0
02/06/2021
12.48
 4,100 12.67 12.67 11.86 2,900 100 0.2
01/06/2021
12.67
 0 12.67 12.67 12.67 0 0 0
31/05/2021
12.67
 3,200 12.67 12.67 11.94 2,800 100 0.2
28/05/2021
12.67
 0 12.67 12.67 12.67 0 0 0
27/05/2021
12.67
 200 12.70 12.70 11.83 100 0 0.0
26/05/2021
12.70
 2,200 12.29 12.85 11.45 500 1,700 -0.1
25/05/2021
12.29
 200 12.89 12.89 12.29 0 0 0
24/05/2021
12.89
 600 12.80 12.89 12.87 600 500 0.0
21/05/2021
12.80
 200 12.87 12.87 12.80 0 0 0
20/05/2021
12.87
 0 12.87 12.87 12.87 0 0 0
19/05/2021
12.87
 100 12.70 12.87 12.87 100 0 0.0
18/05/2021
12.70
 800 12.95 12.95 12.70 200 0 0.0
17/05/2021
12.95
 0 12.95 12.95 12.95 0 0 0
14/05/2021
12.95
 600 12.42 12.95 12.95 600 0 0.0
13/05/2021
12.42
 0 12.42 12.42 12.42 0 0 0
12/05/2021
12.42
 1,300 12.46 12.46 12.42 1,200 0 0.1
11/05/2021
12.46
 4,000 12.46 12.46 12.26 4,000 600 0.2
10/05/2021
12.46
 900 12.91 12.91 12.16 100 0 0.0
07/05/2021
12.91
 3,800 13.02 13.02 12.16 1,800 100 0.1
06/05/2021
13.02
 500 13.13 13.13 12.29 200 100 0.0
05/05/2021
13.13
 2,400 13.13 13.88 12.91 1,900 800 0.1
04/05/2021
13.13
 500 13.13 13.13 12.89 300 300 -0.0
29/04/2021
13.13
 1,900 13.73 13.73 12.78 1,800 200 0.1
28/04/2021
13.73
 7,300 12.87 13.75 12.67 7,300 0 0.4
27/04/2021
12.87
 0 12.87 12.87 12.87 0 0 0
26/04/2021
12.87
 1,700 12.46 13.32 12.70 1,600 0 0.1
23/04/2021
12.46
 800 12.87 12.87 11.99 200 0 0.0
22/04/2021
12.87
 600 12.70 13.02 12.87 100 0 0.0
20/04/2021
12.70
 1,100 12.50 13.36 12.46 1,000 0 0.1
19/04/2021
12.50
 7,700 12.52 12.52 12.05 7,600 0 0.4
16/04/2021
12.52
 13,000 12.54 12.54 11.68 7,300 12,900 -0.3
15/04/2021
12.54
 400 12.59 12.59 11.75 100 0 0.0
14/04/2021
12.59
 100 12.35 12.59 12.59 100 0 0.0
13/04/2021
12.35
 300 12.44 12.44 11.66 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |