Lam Dong Mineral and Building Mater (LBM)

LBM
🏛️ Vietnam →
39,400.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 37,308.00 40,056.00 37,308.00 39,590.40 0.0M
2021-12-29 38,147.00 38,612.00 37,727.00 38,612.30 0.0M
2021-12-27 38,193.00 38,612.00 38,193.00 38,612.30 0.0M
2021-12-24 36,144.00 38,379.00 36,144.00 38,193.10 0.0M
2021-12-23 37,262.00 38,612.00 37,262.00 38,612.30 0.0M
2021-12-22 37,355.00 39,358.00 37,355.00 38,798.60 0.0M
2021-12-21 37,541.00 39,497.00 37,541.00 38,891.70 0.1M
2021-12-20 36,423.00 39,590.00 36,423.00 39,590.40 0.0M
2021-12-17 39,544.00 39,544.00 37,727.00 37,727.30 0.1M
2021-12-16 40,103.00 40,103.00 37,727.00 38,891.70 0.0M
2021-12-15 37,960.00 38,193.00 37,308.00 37,960.20 0.0M
2021-12-14 37,401.00 41,221.00 37,401.00 38,193.10 0.0M
2021-12-13 38,659.00 38,659.00 37,401.00 38,658.90 0.0M
2021-12-10 36,377.00 41,221.00 36,377.00 38,426.00 0.0M
2021-12-09 39,544.00 39,544.00 37,820.00 38,658.90 0.0M
2021-12-08 38,193.00 39,590.00 37,401.00 38,193.10 0.0M
2021-12-07 38,566.00 39,590.00 38,566.00 38,565.70 0.0M
2021-12-06 38,566.00 38,566.00 38,566.00 38,565.70 0.0M
2021-12-03 38,426.00 39,451.00 36,609.00 38,332.80 0.0M
2021-12-02 38,612.00 39,544.00 38,612.00 38,612.30 0.0M
2021-12-01 36,703.00 39,404.00 36,703.00 38,612.30 0.0M
2021-11-30 36,377.00 39,078.00 36,377.00 38,565.70 0.0M
2021-11-29 35,631.00 39,590.00 35,631.00 38,099.90 0.0M
2021-11-26 37,168.00 37,168.00 36,563.00 37,075.20 0.0M
2021-11-25 37,215.00 37,215.00 36,330.00 37,168.40 0.0M
2021-11-24 36,330.00 37,122.00 36,330.00 36,609.50 0.0M
2021-11-23 35,026.00 37,262.00 35,026.00 36,330.00 0.0M
2021-11-22 35,398.00 39,823.00 35,398.00 36,609.50 0.0M
2021-11-19 35,445.00 39,544.00 35,445.00 37,261.50 0.0M
2021-11-18 34,933.00 37,401.00 34,933.00 37,261.50 0.0M
2021-11-17 34,327.00 37,914.00 34,327.00 37,447.90 0.0M
2021-11-16 33,815.00 38,147.00 33,815.00 36,097.10 0.0M
2021-11-15 33,861.00 35,864.00 33,303.00 35,864.20 0.2M
2021-11-12 33,303.00 33,582.00 33,303.00 33,535.40 0.0M
2021-11-11 33,349.00 33,489.00 33,209.00 33,302.50 0.1M
2021-11-10 33,303.00 33,908.00 33,303.00 33,302.50 0.0M
2021-11-09 33,535.00 33,535.00 32,697.00 33,302.50 0.0M
2021-11-08 31,486.00 33,535.00 31,486.00 33,535.40 0.1M
2021-11-05 33,489.00 33,489.00 32,650.00 33,488.80 0.1M
2021-11-04 32,324.00 33,535.00 32,278.00 33,535.40 0.0M
2021-11-03 32,604.00 34,467.00 32,604.00 34,420.40 0.0M
2021-11-02 32,604.00 34,467.00 32,604.00 34,466.90 0.0M
2021-11-01 32,045.00 34,327.00 32,045.00 32,603.90 0.0M
2021-10-29 29,157.00 32,138.00 29,111.00 32,138.10 0.1M
2021-10-28 28,971.00 30,042.00 28,412.00 30,042.10 0.0M
2021-10-27 28,459.00 29,017.00 28,459.00 29,017.40 0.0M
2021-10-26 28,086.00 29,157.00 28,086.00 29,157.20 0.0M
2021-10-22 28,412.00 29,343.00 28,412.00 29,250.30 0.0M
2021-10-21 28,878.00 29,530.00 28,738.00 28,784.50 0.0M
2021-10-20 29,530.00 29,530.00 28,691.00 29,296.90 0.0M
2021-10-18 29,716.00 29,716.00 28,552.00 29,250.30 0.0M
2021-10-15 28,645.00 29,297.00 28,645.00 29,296.90 0.0M
2021-10-14 29,483.00 29,483.00 29,343.00 29,343.50 0.0M
2021-10-13 28,738.00 29,343.00 28,691.00 29,343.50 0.0M
2021-10-12 28,878.00 29,670.00 28,459.00 29,669.50 0.0M
2021-10-11 28,924.00 29,716.00 28,878.00 29,716.10 0.0M
2021-10-08 29,343.00 30,042.00 29,343.00 30,042.10 0.0M
2021-10-07 29,902.00 29,996.00 29,902.00 29,995.50 0.0M
2021-10-06 28,878.00 30,042.00 27,993.00 30,042.10 0.0M
2021-10-05 30,089.00 30,089.00 30,089.00 30,088.70 0.0M
2021-10-04 28,552.00 30,228.00 28,552.00 30,135.30 0.0M
2021-10-01 29,949.00 31,253.00 29,343.00 29,343.50 0.0M
2021-09-30 29,670.00 29,996.00 29,670.00 29,995.50 0.0M
2021-09-29 29,716.00 31,160.00 29,716.00 29,995.50 0.0M
2021-09-28 28,831.00 29,297.00 28,086.00 29,296.90 0.0M
2021-09-27 28,785.00 29,017.00 28,691.00 29,017.40 0.0M
2021-09-24 28,785.00 29,716.00 28,738.00 29,716.10 0.0M
2021-09-23 29,856.00 29,856.00 28,785.00 29,855.80 0.0M
2021-09-22 29,763.00 29,902.00 28,785.00 29,902.40 0.0M
2021-09-21 29,716.00 30,415.00 28,878.00 28,877.70 0.0M
2021-09-20 28,715.00 30,171.00 28,669.00 29,716.10 0.0M
2021-09-17 28,260.00 30,308.00 28,260.00 30,307.70 0.0M
2021-09-16 28,442.00 29,261.00 28,442.00 28,942.50 0.0M
2021-09-15 28,351.00 29,398.00 28,351.00 29,397.50 0.0M
2021-09-14 28,214.00 29,489.00 28,214.00 29,488.50 0.0M
2021-09-13 28,533.00 30,717.00 28,442.00 29,534.10 0.2M
2021-09-10 27,759.00 30,535.00 27,759.00 30,535.20 0.1M
2021-09-09 28,123.00 29,307.00 27,805.00 28,942.50 0.0M
2021-09-08 27,668.00 29,443.00 27,668.00 29,124.50 0.0M
2021-09-07 28,032.00 29,534.00 27,441.00 29,261.00 0.0M
2021-09-06 27,759.00 29,580.00 27,759.00 29,488.50 0.0M
2021-09-01 28,260.00 29,580.00 27,896.00 28,897.00 0.0M
2021-08-31 27,395.00 30,035.00 27,395.00 29,989.10 0.0M
2021-08-30 27,759.00 28,123.00 27,350.00 28,123.30 0.1M
2021-08-27 26,895.00 28,669.00 26,895.00 27,349.70 0.1M
2021-08-26 26,531.00 28,897.00 26,531.00 28,168.80 0.2M
2021-08-25 27,395.00 29,033.00 27,395.00 27,395.20 0.0M
2021-08-24 27,122.00 29,079.00 27,122.00 29,079.00 0.0M
2021-08-23 27,077.00 29,307.00 27,077.00 28,669.40 0.0M
2021-08-20 27,577.00 29,489.00 27,577.00 28,669.40 0.0M
2021-08-19 27,850.00 29,352.00 27,850.00 29,352.00 0.0M
2021-08-18 27,850.00 29,079.00 27,850.00 28,851.40 0.0M
2021-08-17 27,987.00 29,079.00 27,987.00 28,669.40 0.0M
2021-08-16 27,759.00 28,669.00 27,759.00 28,669.40 0.1M
2021-08-13 27,714.00 27,759.00 27,714.00 27,759.30 0.0M
2021-08-12 26,895.00 27,759.00 26,895.00 27,759.30 0.0M
2021-08-11 27,759.00 27,759.00 27,759.00 27,759.30 0.0M
2021-08-09 27,850.00 27,850.00 27,850.00 27,850.30 0.0M
2021-08-06 27,304.00 27,714.00 27,304.00 27,713.80 0.0M
2021-08-05 26,940.00 26,940.00 26,940.00 26,940.20 0.0M
2021-08-04 28,123.00 28,123.00 28,123.00 28,123.30 0.0M
2021-08-03 28,214.00 28,578.00 28,214.00 28,578.40 0.0M
2021-08-02 26,849.00 28,169.00 26,849.00 28,168.80 0.0M
2021-07-30 27,987.00 28,214.00 27,987.00 28,214.30 0.0M
2021-07-29 28,578.00 28,578.00 28,578.00 28,578.40 0.0M
2021-07-27 26,849.00 28,078.00 26,849.00 28,077.80 0.0M
2021-07-26 28,396.00 28,396.00 28,396.00 28,396.40 0.0M
2021-07-23 29,033.00 29,033.00 26,940.00 27,941.30 0.0M
2021-07-22 26,485.00 28,624.00 26,485.00 27,759.30 0.0M
2021-07-21 28,578.00 29,079.00 28,214.00 28,214.30 0.0M
2021-07-20 28,214.00 28,669.00 28,214.00 28,669.40 0.0M
2021-07-19 29,033.00 29,033.00 26,849.00 26,849.10 0.0M
2021-07-16 26,849.00 28,669.00 26,849.00 27,668.30 0.0M
2021-07-15 28,169.00 28,169.00 27,304.00 27,304.20 0.0M
2021-07-14 28,669.00 28,669.00 27,759.00 27,759.30 0.0M
2021-07-13 28,123.00 30,035.00 27,168.00 27,759.30 0.0M
2021-07-12 29,580.00 30,490.00 26,622.00 28,123.30 0.0M
2021-07-09 28,214.00 28,897.00 28,214.00 28,578.40 0.0M
2021-07-08 28,214.00 29,489.00 26,849.00 27,122.20 0.0M
2021-07-07 26,849.00 27,577.00 26,849.00 27,577.20 0.0M
2021-07-06 27,759.00 27,759.00 25,666.00 27,531.70 0.0M
2021-07-05 25,939.00 27,077.00 25,939.00 27,076.70 0.0M
2021-07-02 27,213.00 27,213.00 27,213.00 27,213.20 0.0M
2021-07-01 27,213.00 27,259.00 27,213.00 27,213.20 0.0M
2021-06-30 27,304.00 27,714.00 27,168.00 27,258.70 0.0M
2021-06-29 27,304.00 27,987.00 25,620.00 27,258.70 0.0M
2021-06-28 26,531.00 27,304.00 25,120.00 27,304.20 0.0M
2021-06-25 25,484.00 27,122.00 25,484.00 26,712.60 0.0M
2021-06-24 25,074.00 27,304.00 25,029.00 27,258.70 0.0M
2021-06-23 25,302.00 26,804.00 25,302.00 26,803.60 0.0M
2021-06-22 26,849.00 26,849.00 25,029.00 26,849.10 0.0M
2021-06-21 24,847.00 26,394.00 24,847.00 26,394.10 0.0M
2021-06-18 24,210.00 26,394.00 24,210.00 26,394.10 0.0M
2021-06-17 24,119.00 25,666.00 24,119.00 25,666.00 0.0M
2021-06-16 23,982.00 25,302.00 23,982.00 25,301.90 0.0M
2021-06-15 24,574.00 25,666.00 24,574.00 25,666.00 0.0M
2021-06-14 23,163.00 24,574.00 23,072.00 24,391.80 0.0M
2021-06-11 22,754.00 24,346.00 21,388.00 23,072.10 0.0M
2021-06-10 23,300.00 24,847.00 22,754.00 22,753.50 0.0M
2021-06-09 23,664.00 23,664.00 23,300.00 23,299.60 0.0M
2021-06-08 25,120.00 25,211.00 24,983.00 24,983.30 0.0M
2021-06-07 25,211.00 26,849.00 25,211.00 26,849.10 0.0M
2021-06-04 26,849.00 26,849.00 24,983.00 26,849.10 0.0M
2021-06-03 25,939.00 26,713.00 25,939.00 25,939.00 0.0M
2021-06-02 25,484.00 26,394.00 25,074.00 26,394.10 0.0M
2021-05-31 25,256.00 26,804.00 25,256.00 26,803.60 0.0M
2021-05-27 25,029.00 26,804.00 25,029.00 26,803.60 0.0M
2021-05-26 27,168.00 27,168.00 24,210.00 26,849.10 0.0M
2021-05-25 25,985.00 25,985.00 25,985.00 25,984.50 0.0M
2021-05-24 27,213.00 27,259.00 27,213.00 27,258.70 0.0M
2021-05-21 27,077.00 27,077.00 27,077.00 27,076.70 0.0M
2021-05-19 27,213.00 27,213.00 27,213.00 27,213.20 0.0M
2021-05-18 26,849.00 26,849.00 26,849.00 26,849.10 0.0M
2021-05-14 27,395.00 27,395.00 27,395.00 27,395.20 0.0M
2021-05-12 26,258.00 26,258.00 26,258.00 26,257.50 0.0M
2021-05-11 25,939.00 26,349.00 25,939.00 26,348.60 0.0M
2021-05-10 25,711.00 26,349.00 25,711.00 26,348.60 0.0M
2021-05-07 26,394.00 27,304.00 25,711.00 27,304.20 0.0M
2021-05-06 25,985.00 27,759.00 25,985.00 27,531.70 0.0M
2021-05-05 27,759.00 29,352.00 27,304.00 27,759.30 0.0M
2021-05-04 27,259.00 27,759.00 27,259.00 27,759.30 0.0M
2021-04-29 27,031.00 28,169.00 27,031.00 27,759.30 0.0M
2021-04-28 26,804.00 29,079.00 26,804.00 29,033.50 0.0M
2021-04-26 26,849.00 28,169.00 26,849.00 27,213.20 0.0M
2021-04-23 26,622.00 26,622.00 25,347.00 26,348.60 0.0M
2021-04-22 27,532.00 27,532.00 27,213.00 27,213.20 0.0M
2021-04-20 26,804.00 28,260.00 26,349.00 26,849.10 0.0M
2021-04-19 25,666.00 26,440.00 25,484.00 26,439.60 0.0M
2021-04-16 26,245.90 28,131.00 26,245.90 28,131.00 0.0M
2021-04-15 26,390.90 28,179.30 26,390.90 28,179.30 0.0M
2021-04-14 28,276.00 28,276.00 28,276.00 28,276.00 0.0M
2021-04-13 26,197.60 27,744.30 26,197.60 27,744.30 0.0M
2021-04-12 27,551.00 27,937.70 27,551.00 27,937.70 0.0M
2021-04-09 28,227.70 28,227.70 28,131.00 28,227.70 0.0M
2021-04-06 26,584.30 28,179.30 26,584.30 28,179.30 0.0M
2021-04-05 53,900.00 53,900.00 53,900.00 53,900.00 0.0M
2021-04-02 28,227.70 28,227.70 25,617.60 27,986.00 0.0M
2021-04-01 26,825.90 26,825.90 26,825.90 26,825.90 0.0M
2021-03-31 28,952.70 28,952.70 28,517.70 28,759.30 0.0M
2021-03-30 26,149.30 28,517.70 26,149.30 28,517.70 0.0M
2021-03-29 27,744.30 27,744.30 27,744.30 27,744.30 0.0M
2021-03-26 27,744.30 27,744.30 27,744.30 27,744.30 0.0M
2021-03-25 27,792.60 27,792.60 26,342.60 27,792.60 0.0M
2021-03-24 27,904.30 27,904.30 26,100.90 26,100.90 0.0M
2021-03-23 26,385.70 26,385.70 26,385.70 26,385.70 0.0M
2021-03-22 27,524.60 28,236.40 27,145.00 27,856.80 0.0M
2021-03-19 27,619.50 28,236.40 27,145.00 27,145.00 0.0M
2021-03-18 27,714.40 27,714.40 26,907.70 27,619.50 0.0M
2021-03-17 27,239.90 27,856.80 27,239.90 27,239.90 0.0M
2021-03-16 27,904.30 27,904.30 26,385.70 27,239.90 0.0M
2021-03-15 27,524.60 27,856.80 27,524.60 27,856.80 0.0M
2021-03-12 28,189.00 28,189.00 27,050.00 27,856.80 0.0M
2021-03-11 28,473.70 29,043.20 27,524.60 27,524.60 0.0M
2021-03-10 27,239.90 27,239.90 27,239.90 27,239.90 0.0M
2021-03-09 28,236.40 28,711.00 26,717.80 28,711.00 0.0M
2021-03-08 27,667.00 28,948.30 27,145.00 28,711.00 0.0M
2021-03-05 29,422.90 29,422.90 27,477.10 28,948.30 0.0M
2021-03-04 28,378.80 28,426.30 27,572.10 27,999.20 0.0M
2021-03-03 28,711.00 28,711.00 27,382.20 27,524.60 0.0M
2021-03-02 28,473.70 28,473.70 27,334.80 27,334.80 0.0M
2021-03-01 28,948.30 29,660.10 27,287.30 27,334.80 0.0M
2021-02-26 27,667.00 28,948.30 26,765.30 28,378.80 0.0M
2021-02-25 27,050.00 28,236.40 27,050.00 27,524.60 0.0M
2021-02-24 27,524.60 27,524.60 26,575.50 27,050.00 0.0M
2021-02-23 26,812.80 28,426.30 26,812.80 28,236.40 0.0M
2021-02-22 26,100.90 27,050.00 26,100.90 26,812.80 0.0M
2021-02-19 27,002.60 27,287.30 26,100.90 26,480.60 0.0M
2021-02-18 27,287.30 27,287.30 25,151.80 26,575.50 0.0M
2021-02-09 23,348.50 26,575.50 23,348.50 26,575.50 0.0M
2021-02-05 24,962.00 25,056.90 23,965.40 25,056.90 0.0M
2021-02-04 25,104.30 25,104.30 23,728.10 24,629.80 0.0M
2021-02-03 23,490.80 24,440.00 23,490.80 24,440.00 0.0M
2021-02-02 23,728.10 24,202.70 23,728.10 23,728.10 0.0M
2021-02-01 24,914.50 24,914.50 23,301.00 23,728.10 0.0M
2021-01-29 23,633.20 24,107.80 23,206.10 23,870.50 0.0M
2021-01-28 24,202.70 24,202.70 22,684.10 23,253.50 0.1M
2021-01-27 23,395.90 23,395.90 22,114.60 22,779.00 0.1M
2021-01-26 22,304.40 22,304.40 22,067.10 22,114.60 0.0M
2021-01-25 20,643.50 22,067.10 20,643.50 22,067.10 0.0M
2021-01-22 21,972.20 22,162.10 20,643.50 20,643.50 0.0M
2021-01-21 21,734.90 23,680.70 21,734.90 21,972.20 0.0M
2021-01-20 21,165.50 22,684.10 21,165.50 22,636.60 0.0M
2021-01-19 24,202.70 24,677.20 22,636.60 22,636.60 0.0M
2021-01-18 22,826.40 25,626.40 22,826.40 24,202.70 0.0M
2021-01-15 23,728.10 24,202.70 22,779.00 24,202.70 0.0M
2021-01-14 23,680.70 23,870.50 22,684.10 23,728.10 0.1M
2021-01-13 22,067.10 23,633.20 22,067.10 22,351.90 0.0M
2021-01-12 22,067.10 22,304.40 20,524.80 22,114.60 0.0M
2021-01-11 21,853.60 23,016.30 21,853.60 22,067.10 0.0M
2021-01-08 21,877.30 23,395.90 21,829.90 23,395.90 0.1M
2021-01-07 20,880.70 21,877.30 20,880.70 21,877.30 0.1M
2021-01-06 21,355.30 21,355.30 20,311.30 20,453.60 0.0M
2021-01-05 19,006.20 20,311.30 19,006.20 20,311.30 0.1M
2021-01-04 18,033.40 18,982.50 17,938.40 18,982.50 0.0M