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
2022-12-30 17,447.80 18,035.90 17,338.90 17,905.20 0.1M
2022-12-29 17,643.80 18,253.80 17,426.00 18,079.50 0.1M
2022-12-28 17,861.70 18,733.00 17,426.00 18,253.80 0.0M
2022-12-27 18,297.30 18,733.00 18,297.30 18,733.00 0.0M
2022-12-26 17,622.10 18,515.10 17,426.00 18,297.30 0.0M
2022-12-23 17,426.00 18,733.00 17,426.00 18,733.00 0.0M
2022-12-22 17,731.00 17,731.00 17,731.00 17,731.00 0.0M
2022-12-21 17,338.90 18,014.10 17,338.90 17,861.70 0.0M
2022-12-20 17,077.50 18,297.30 17,033.90 18,297.30 0.0M
2022-12-19 18,319.10 18,515.10 17,426.00 18,275.50 0.0M
2022-12-16 18,733.00 18,733.00 18,733.00 18,733.00 0.0M
2022-12-15 17,426.00 17,643.80 17,426.00 17,643.80 0.0M
2022-12-14 17,426.00 17,600.30 17,426.00 17,600.30 0.0M
2022-12-13 17,622.10 17,622.10 17,622.10 17,622.10 0.0M
2022-12-12 17,426.00 17,861.70 17,426.00 17,861.70 0.0M
2022-12-09 17,513.10 18,297.30 17,426.00 18,079.50 0.0M
2022-12-08 18,079.50 18,493.40 18,079.50 18,493.40 0.0M
2022-12-07 17,447.80 18,515.10 17,426.00 18,515.10 0.0M
2022-12-06 18,297.30 19,212.20 17,469.60 18,515.10 0.0M
2022-12-05 17,709.20 18,689.40 17,687.40 18,406.20 0.0M
2022-12-02 18,297.30 18,515.10 17,643.80 18,515.10 0.0M
2022-12-01 18,558.70 18,950.80 18,536.90 18,536.90 0.0M
2022-11-30 17,643.80 19,909.20 17,643.80 19,909.20 0.0M
2022-11-29 17,208.20 18,689.40 17,208.20 18,689.40 0.0M
2022-11-28 19,538.90 19,538.90 17,665.60 18,297.30 0.0M
2022-11-25 18,340.90 18,340.90 18,340.90 18,340.90 0.0M
2022-11-22 18,340.90 18,340.90 18,340.90 18,340.90 0.0M
2022-11-21 17,752.80 18,907.20 17,752.80 17,774.50 0.0M
2022-11-18 19,081.50 19,081.50 19,081.50 19,081.50 0.0M
2022-11-17 17,426.00 17,861.70 17,426.00 17,861.70 0.0M
2022-11-16 18,580.50 18,580.50 18,580.50 18,580.50 0.0M
2022-11-15 18,079.50 18,079.50 16,336.90 17,426.00 0.0M
2022-11-14 17,168.50 17,426.00 17,168.50 17,426.00 0.0M
2022-11-11 17,404.60 17,404.60 17,404.60 17,404.60 0.0M
2022-11-10 34,723.00 36,192.00 34,723.00 36,192.20 0.0M
2022-11-09 36,370.00 36,370.00 36,370.00 36,370.20 0.0M
2022-11-08 35,613.00 36,415.00 35,613.00 36,414.80 0.0M
2022-11-07 37,839.00 38,284.00 37,216.00 37,216.10 0.0M
2022-11-02 36,504.00 36,504.00 36,504.00 36,503.80 0.0M
2022-11-01 38,463.00 39,175.00 36,504.00 36,503.80 0.0M
2022-10-31 39,397.00 39,397.00 37,394.00 38,462.50 0.0M
2022-10-28 36,504.00 37,839.00 36,504.00 37,705.70 0.0M
2022-10-27 36,949.00 36,949.00 36,682.00 36,681.90 0.0M
2022-10-26 34,723.00 37,172.00 34,723.00 36,325.70 0.0M
2022-10-25 34,857.00 37,350.00 34,857.00 37,305.10 0.0M
2022-10-24 38,685.00 38,685.00 35,168.00 37,394.10 0.0M
2022-10-21 34,011.00 39,041.00 34,011.00 37,794.80 0.0M
2022-10-20 36,504.00 36,504.00 36,504.00 36,503.80 0.0M
2022-10-19 37,305.00 37,394.00 37,216.00 37,216.10 0.0M
2022-10-18 37,394.00 38,240.00 37,394.00 38,239.90 0.0M
2022-10-17 37,394.00 38,062.00 37,394.00 38,061.90 0.0M
2022-10-14 37,394.00 38,240.00 37,394.00 37,839.30 0.0M
2022-10-13 36,459.00 37,839.00 36,459.00 37,839.30 0.0M
2022-10-12 37,839.00 37,839.00 37,839.00 37,839.30 0.0M
2022-10-11 39,086.00 39,086.00 35,613.00 38,195.40 0.0M
2022-10-10 41,000.00 41,000.00 41,000.00 41,000.00 0.0M
2022-10-07 35,836.00 38,195.00 35,836.00 38,195.40 0.0M
2022-10-06 38,284.00 38,284.00 38,284.00 38,284.50 0.0M
2022-10-05 38,195.00 38,195.00 38,195.00 38,195.40 0.0M
2022-10-04 36,548.00 38,151.00 36,548.00 38,150.90 0.0M
2022-09-30 39,041.00 39,175.00 37,839.00 38,284.50 0.0M
2022-09-29 38,284.00 38,284.00 38,106.00 38,284.50 0.0M
2022-09-28 39,620.00 39,620.00 37,928.00 37,928.30 0.0M
2022-09-27 39,041.00 39,976.00 38,284.00 38,996.70 0.0M
2022-09-26 38,284.00 39,041.00 37,928.00 39,041.20 0.0M
2022-09-23 39,175.00 39,175.00 37,928.00 39,174.80 0.0M
2022-09-22 38,017.00 38,685.00 37,973.00 38,685.10 0.0M
2022-09-21 38,284.00 39,175.00 38,017.00 38,017.40 0.0M
2022-09-20 39,887.00 39,887.00 38,195.00 39,575.40 0.0M
2022-09-19 39,754.00 40,955.00 38,819.00 38,818.70 0.0M
2022-09-16 38,774.00 39,754.00 38,774.00 39,753.50 0.0M
2022-09-15 38,507.00 39,754.00 38,463.00 39,753.50 0.0M
2022-09-14 39,887.00 39,887.00 39,887.00 39,887.10 0.0M
2022-09-13 39,175.00 39,932.00 39,175.00 39,931.60 0.0M
2022-09-12 39,932.00 39,932.00 39,219.00 39,753.50 0.0M
2022-09-09 40,065.00 40,065.00 39,175.00 39,931.60 0.0M
2022-09-08 38,151.00 40,065.00 38,151.00 39,174.80 0.0M
2022-09-07 40,154.00 40,154.00 38,106.00 39,174.80 0.0M
2022-09-06 40,065.00 40,065.00 39,175.00 39,753.50 0.0M
2022-09-05 41,312.00 41,356.00 39,264.00 40,465.80 0.0M
2022-08-31 39,664.00 40,332.00 39,219.00 39,219.30 0.0M
2022-08-30 39,664.00 40,065.00 39,575.00 40,065.10 0.0M
2022-08-29 40,510.00 40,510.00 39,620.00 40,465.80 0.0M
2022-08-26 40,421.00 40,510.00 40,065.00 40,510.30 0.0M
2022-08-25 39,754.00 40,510.00 39,709.00 40,510.30 0.0M
2022-08-24 40,065.00 40,377.00 39,620.00 40,332.20 0.0M
2022-08-23 40,688.00 40,777.00 40,065.00 40,510.30 0.0M
2022-08-22 40,065.00 40,777.00 40,021.00 40,777.40 0.0M
2022-08-19 40,154.00 41,401.00 40,065.00 41,400.60 0.0M
2022-08-18 40,510.00 41,134.00 39,219.00 40,955.50 0.0M
2022-08-17 41,668.00 41,668.00 40,065.00 41,311.60 0.0M
2022-08-16 40,332.00 40,510.00 40,332.00 40,332.20 0.0M
2022-08-15 41,846.00 42,647.00 40,243.00 42,157.40 0.0M
2022-08-12 40,243.00 42,736.00 39,887.00 42,736.10 0.0M
2022-08-11 41,401.00 41,401.00 40,065.00 40,955.50 0.0M
2022-08-10 41,045.00 44,027.00 41,045.00 41,133.50 0.0M
2022-08-09 41,846.00 43,181.00 41,846.00 42,291.00 0.0M
2022-08-08 42,469.00 43,626.00 41,846.00 41,845.80 0.0M
2022-08-05 44,472.00 44,472.00 42,469.00 44,027.10 0.0M
2022-08-04 43,181.00 44,383.00 42,291.00 44,071.60 0.0M
2022-08-03 42,736.00 43,626.00 42,514.00 42,513.60 0.0M
2022-08-02 41,846.00 46,297.00 41,846.00 44,071.60 0.0M
2022-08-01 43,048.00 46,565.00 42,647.00 44,071.60 0.0M
2022-07-29 38,373.00 43,626.00 38,373.00 43,626.50 0.0M
2022-07-28 37,394.00 40,955.00 37,394.00 40,955.50 0.0M
2022-07-27 36,637.00 39,130.00 36,593.00 39,130.30 0.0M
2022-07-26 36,815.00 38,240.00 36,771.00 38,239.90 0.0M
2022-07-25 39,175.00 39,175.00 39,130.00 39,130.30 0.0M
2022-07-22 36,815.00 40,733.00 36,815.00 39,130.30 0.0M
2022-07-21 37,617.00 38,284.00 37,617.00 38,106.40 0.0M
2022-07-20 37,839.00 37,839.00 37,394.00 37,839.30 0.0M
2022-07-19 37,839.00 37,839.00 37,839.00 37,839.30 0.0M
2022-07-18 38,240.00 38,284.00 36,103.00 38,017.40 0.0M
2022-07-15 39,353.00 39,353.00 37,528.00 37,527.70 0.0M
2022-07-14 37,839.00 38,284.00 37,795.00 37,794.80 0.0M
2022-07-13 37,617.00 37,839.00 37,572.00 37,839.30 0.0M
2022-07-12 37,884.00 38,284.00 36,949.00 36,949.00 0.0M
2022-07-11 38,284.00 39,175.00 37,394.00 39,174.80 0.0M
2022-07-08 37,839.00 38,284.00 35,391.00 38,284.50 0.0M
2022-07-07 40,688.00 40,688.00 37,127.00 37,127.00 0.0M
2022-07-06 38,329.00 39,976.00 38,329.00 39,887.10 0.0M
2022-07-05 42,736.00 42,736.00 38,507.00 40,910.90 0.0M
2022-07-04 41,534.00 41,534.00 41,267.00 41,267.10 0.0M
2022-07-01 39,175.00 41,801.00 38,819.00 41,311.60 0.0M
2022-06-30 40,065.00 41,712.00 37,884.00 41,667.70 0.0M
2022-06-29 36,148.00 40,065.00 35,970.00 40,065.10 0.0M
2022-06-28 37,439.00 37,750.00 37,350.00 37,750.30 0.0M
2022-06-27 37,394.00 38,017.00 37,394.00 37,572.20 0.0M
2022-06-24 35,435.00 37,261.00 35,435.00 37,260.60 0.0M
2022-06-23 35,480.00 38,284.00 34,545.00 35,791.50 0.0M
2022-06-22 35,257.00 37,038.00 35,213.00 36,949.00 0.0M
2022-06-21 35,168.00 38,284.00 34,990.00 37,127.00 0.0M
2022-06-20 34,990.00 37,394.00 34,901.00 37,127.00 0.0M
2022-06-17 35,613.00 37,394.00 35,213.00 37,216.10 0.0M
2022-06-16 38,240.00 38,240.00 35,524.00 37,839.30 0.0M
2022-06-15 38,596.00 38,596.00 35,168.00 38,195.40 0.0M
2022-06-14 37,038.00 38,730.00 36,237.00 37,794.80 0.0M
2022-06-13 37,617.00 39,486.00 37,038.00 38,729.60 0.0M
2022-06-10 40,021.00 40,021.00 37,528.00 39,575.40 0.0M
2022-06-09 37,038.00 39,041.00 36,949.00 38,907.70 0.0M
2022-06-08 38,908.00 41,356.00 36,059.00 39,130.30 0.0M
2022-06-07 38,685.00 38,730.00 38,685.00 38,729.60 0.0M
2022-06-06 37,839.00 39,397.00 36,281.00 38,907.70 0.0M
2022-06-03 38,730.00 39,041.00 37,261.00 38,996.70 0.0M
2022-06-02 39,041.00 39,086.00 38,730.00 39,041.20 0.0M
2022-06-01 39,130.00 39,175.00 38,730.00 39,174.80 0.0M
2022-05-31 39,976.00 39,976.00 38,952.00 39,174.80 0.0M
2022-05-30 39,976.00 40,021.00 39,976.00 40,020.60 0.0M
2022-05-27 40,065.00 40,065.00 39,531.00 40,020.60 0.0M
2022-05-26 40,421.00 40,421.00 39,486.00 40,065.10 0.0M
2022-05-25 42,024.00 42,291.00 39,175.00 40,287.70 0.0M
2022-05-24 41,312.00 41,312.00 41,312.00 41,311.60 0.0M
2022-05-23 42,603.00 42,603.00 39,486.00 40,955.50 0.0M
2022-05-20 40,510.00 43,181.00 40,466.00 40,554.80 0.0M
2022-05-19 42,246.00 42,736.00 38,819.00 42,201.90 0.0M
2022-05-18 40,955.00 42,736.00 39,353.00 40,198.70 0.0M
2022-05-17 41,579.00 42,291.00 39,353.00 42,291.00 0.0M
2022-05-16 40,065.00 42,291.00 39,353.00 41,578.70 0.0M
2022-05-13 40,955.00 42,291.00 40,955.00 42,291.00 0.0M
2022-05-12 39,887.00 42,647.00 39,709.00 42,291.00 0.0M
2022-05-11 40,555.00 42,736.00 40,065.00 42,691.60 0.0M
2022-05-10 40,555.00 42,959.00 40,065.00 42,914.20 0.0M
2022-05-09 43,226.00 43,226.00 41,356.00 43,047.80 0.0M
2022-05-06 40,644.00 45,763.00 40,510.00 43,181.30 0.0M
2022-05-05 43,048.00 43,181.00 42,291.00 43,181.30 0.0M
2022-05-04 46,208.00 46,208.00 42,870.00 44,027.10 0.0M
2022-04-29 40,510.00 46,075.00 40,199.00 46,074.90 0.0M
2022-04-28 41,223.00 43,404.00 38,596.00 43,181.30 0.0M
2022-04-27 39,442.00 41,312.00 39,442.00 41,311.60 0.0M
2022-04-26 39,264.00 41,401.00 39,175.00 41,400.60 0.0M
2022-04-25 42,736.00 43,359.00 40,599.00 41,400.60 0.0M
2022-04-22 42,291.00 43,181.00 40,555.00 43,092.30 0.0M
2022-04-21 40,555.00 42,736.00 40,555.00 42,291.00 0.0M
2022-04-20 40,644.00 43,582.00 40,644.00 43,403.90 0.0M
2022-04-19 40,510.00 45,185.00 40,510.00 43,492.90 0.0M
2022-04-18 41,890.00 45,407.00 40,599.00 43,092.30 0.0M
2022-04-15 41,846.00 45,407.00 41,445.00 43,626.50 0.0M
2022-04-14 41,846.00 43,805.00 41,846.00 43,804.50 0.0M
2022-04-13 43,626.00 44,072.00 42,781.00 44,071.60 0.0M
2022-04-08 49,287.00 49,287.00 44,956.00 47,027.50 0.0M
2022-04-07 46,133.00 47,027.00 45,427.00 47,027.50 0.0M
2022-04-06 45,427.00 47,075.00 45,427.00 47,074.60 0.0M
2022-04-05 45,192.00 47,075.00 45,192.00 47,027.50 0.0M
2022-04-04 45,804.00 47,545.00 45,804.00 47,074.60 0.0M
2022-04-01 47,075.00 47,075.00 47,075.00 47,074.60 0.0M
2022-03-31 44,674.00 49,899.00 44,627.00 49,192.90 0.0M
2022-03-30 44,391.00 49,899.00 44,391.00 47,074.60 0.0M
2022-03-29 45,003.00 47,075.00 45,003.00 47,027.50 0.0M
2022-03-28 47,027.00 48,958.00 47,027.00 47,074.60 0.0M
2022-03-25 44,203.00 47,310.00 42,838.00 47,074.60 0.0M
2022-03-24 43,968.00 44,438.00 43,309.00 44,250.10 0.0M
2022-03-23 43,922.00 44,062.00 42,106.00 44,061.80 0.0M
2022-03-22 42,804.00 44,108.00 41,919.00 44,061.80 0.0M
2022-03-21 43,736.00 44,108.00 40,988.00 42,850.80 0.0M
2022-03-18 44,155.00 44,248.00 41,360.00 41,919.20 0.0M
2022-03-17 42,059.00 44,248.00 41,919.00 41,919.20 0.0M
2022-03-16 41,966.00 44,714.00 41,919.00 44,248.10 0.0M
2022-03-15 41,267.00 45,086.00 41,267.00 44,248.10 0.0M
2022-03-14 42,851.00 43,503.00 42,851.00 43,502.90 0.0M
2022-03-11 40,149.00 43,736.00 40,149.00 43,549.40 0.0M
2022-03-10 41,919.00 44,248.00 41,919.00 41,919.20 0.0M
2022-03-09 41,919.00 45,645.00 41,500.00 41,919.20 0.0M
2022-03-08 41,314.00 46,577.00 41,314.00 43,875.50 0.0M
2022-03-07 41,919.00 43,922.00 41,919.00 43,642.60 0.0M
2022-03-04 41,127.00 44,248.00 41,127.00 44,248.10 0.0M
2022-03-03 41,919.00 43,317.00 41,733.00 43,316.50 0.0M
2022-03-02 43,084.00 45,180.00 41,453.00 44,248.10 0.0M
2022-03-01 42,851.00 43,317.00 42,012.00 43,316.50 0.0M
2022-02-28 42,571.00 45,180.00 40,289.00 45,086.50 0.0M
2022-02-25 40,522.00 42,758.00 40,522.00 42,617.90 0.0M
2022-02-24 39,590.00 40,289.00 39,171.00 39,963.00 0.0M
2022-02-23 39,264.00 40,149.00 39,171.00 39,963.00 0.0M
2022-02-22 40,382.00 40,475.00 40,056.00 40,056.20 0.0M
2022-02-21 41,733.00 41,780.00 39,171.00 40,615.10 0.0M
2022-02-18 40,103.00 40,103.00 39,963.00 39,963.00 0.0M
2022-02-17 40,196.00 41,780.00 40,196.00 41,779.50 0.0M
2022-02-16 40,569.00 42,618.00 40,569.00 42,617.90 0.0M
2022-02-15 40,336.00 45,878.00 40,149.00 43,316.50 0.0M
2022-02-14 39,358.00 43,317.00 39,171.00 43,083.70 0.0M
2022-02-11 39,684.00 43,317.00 39,684.00 41,872.70 0.0M
2022-02-10 39,637.00 41,826.00 39,637.00 41,453.50 0.0M
2022-02-09 39,684.00 43,782.00 39,125.00 41,360.30 0.0M
2022-02-08 41,174.00 41,174.00 41,174.00 41,174.00 0.0M
2022-02-07 44,714.00 44,854.00 39,078.00 44,248.10 0.0M
2022-01-28 40,289.00 43,317.00 40,289.00 41,919.20 0.0M
2022-01-27 46,530.00 47,741.00 43,317.00 43,316.50 0.0M
2022-01-26 48,626.00 48,626.00 42,851.00 46,530.40 0.0M
2022-01-25 46,297.00 46,344.00 41,919.00 45,645.40 0.0M
2022-01-24 45,413.00 47,741.00 44,621.00 44,620.70 0.0M
2022-01-21 50,303.00 50,536.00 44,947.00 47,974.20 0.0M
2022-01-20 44,248.00 47,415.00 44,248.00 47,368.70 0.0M
2022-01-19 44,015.00 44,341.00 41,919.00 44,341.20 0.0M
2022-01-18 40,522.00 42,758.00 40,522.00 41,453.50 0.0M
2022-01-17 38,659.00 40,522.00 38,659.00 40,521.90 0.0M
2022-01-14 38,845.00 38,845.00 37,960.00 38,658.90 0.0M
2022-01-13 38,193.00 39,125.00 38,100.00 38,099.90 0.0M
2022-01-12 38,147.00 38,193.00 36,842.00 38,099.90 0.0M
2022-01-11 37,727.00 38,147.00 37,681.00 37,727.30 0.0M
2022-01-10 37,727.00 37,727.00 36,516.00 37,727.30 0.0M
2022-01-07 37,727.00 37,727.00 37,727.00 37,727.30 0.0M
2022-01-06 37,494.00 38,193.00 36,563.00 38,193.10 0.0M
2022-01-05 38,566.00 39,125.00 38,519.00 38,519.10 0.0M
2022-01-04 37,401.00 38,845.00 37,262.00 38,798.60 0.0M