Lam Dong Mineral and Building Mater (LBM)

LBM
🏛️ Vietnam →
38,000.00
Última Actualización: 2025-09-26
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
2024-12-31 28,150.00 29,600.00 27,400.00 28,300.00 0.1M
2024-12-30 28,300.00 28,400.00 27,000.00 28,250.00 0.1M
2024-12-27 28,800.00 28,850.00 27,800.00 28,300.00 0.0M
2024-12-26 27,800.00 28,800.00 27,800.00 28,550.00 0.2M
2024-12-25 27,250.00 27,950.00 27,250.00 27,800.00 0.2M
2024-12-24 27,100.00 27,300.00 27,000.00 27,250.00 0.0M
2024-12-23 27,300.00 27,700.00 27,100.00 27,100.00 0.0M
2024-12-20 27,100.00 27,300.00 26,850.00 27,300.00 0.0M
2024-12-19 27,300.00 27,300.00 26,800.00 27,100.00 0.1M
2024-12-18 27,000.00 27,450.00 27,000.00 27,300.00 0.0M
2024-12-17 27,300.00 27,300.00 27,000.00 27,000.00 0.0M
2024-12-16 27,300.00 27,300.00 27,000.00 27,050.00 0.0M
2024-12-13 27,300.00 27,300.00 27,100.00 27,300.00 0.0M
2024-12-12 27,400.00 27,400.00 26,600.00 27,400.00 0.0M
2024-12-11 27,500.00 27,500.00 27,100.00 27,300.00 0.0M
2024-12-10 27,050.00 27,500.00 27,000.00 27,500.00 0.0M
2024-12-09 27,100.00 27,100.00 26,900.00 27,050.00 0.0M
2024-12-06 26,466.10 26,900.00 26,032.30 26,900.00 0.0M
2024-12-05 26,514.30 26,610.80 26,369.70 26,466.10 0.0M
2024-12-04 26,128.70 26,514.30 26,128.70 26,514.30 0.0M
2024-12-03 26,610.80 26,610.80 26,417.90 26,610.80 0.0M
2024-12-02 26,659.00 26,707.20 26,321.50 26,321.50 0.0M
2024-11-29 26,707.20 26,707.20 26,417.90 26,659.00 0.0M
2024-11-28 26,128.70 26,900.00 26,128.70 26,610.80 0.0M
2024-11-27 26,273.30 26,466.10 26,176.90 26,417.90 0.0M
2024-11-26 26,369.70 26,707.20 26,128.70 26,707.20 0.0M
2024-11-25 26,032.30 26,417.90 26,032.30 26,369.70 0.0M
2024-11-22 26,225.10 26,273.30 25,935.90 26,032.30 0.0M
2024-11-21 26,225.10 26,225.10 26,032.30 26,225.10 0.0M
2024-11-20 26,273.30 26,369.70 26,128.70 26,225.10 0.0M
2024-11-19 26,225.10 26,417.90 26,080.50 26,417.90 0.0M
2024-11-18 26,032.30 26,514.30 26,032.30 26,225.10 0.0M
2024-11-15 26,369.70 26,369.70 25,984.10 26,225.10 0.0M
2024-11-14 26,369.70 26,369.70 26,128.70 26,176.90 0.0M
2024-11-13 26,225.10 26,369.70 26,128.70 26,176.90 0.0M
2024-11-12 26,707.20 26,707.20 26,321.50 26,369.70 0.0M
2024-11-11 26,659.00 27,285.70 26,369.70 26,707.20 0.0M
2024-11-08 26,225.10 26,996.40 26,225.10 26,659.00 0.0M
2024-11-07 26,514.30 26,514.30 26,321.50 26,466.10 0.0M
2024-11-06 25,791.20 26,707.20 25,791.20 26,514.30 0.0M
2024-11-05 26,032.30 26,610.80 25,743.00 26,032.30 0.0M
2024-11-04 26,996.40 26,996.40 26,032.30 26,032.30 0.0M
2024-11-01 27,141.00 27,141.00 26,707.20 26,996.40 0.0M
2024-10-31 26,225.10 27,478.50 25,550.20 27,141.00 0.1M
2024-10-30 26,032.30 26,996.40 26,032.30 26,996.40 0.0M
2024-10-29 26,369.70 26,514.30 26,369.70 26,514.30 0.0M
2024-10-28 25,839.40 26,417.90 25,646.60 26,417.90 0.1M
2024-10-25 26,321.50 26,514.30 25,935.90 26,225.10 0.0M
2024-10-24 26,321.50 26,321.50 25,646.60 26,321.50 0.0M
2024-10-23 25,935.90 26,321.50 25,839.40 26,321.50 0.0M
2024-10-22 25,839.40 26,514.30 25,839.40 26,032.30 0.0M
2024-10-21 26,273.30 26,273.30 25,839.40 26,128.70 0.0M
2024-10-18 26,273.30 26,417.90 26,032.30 26,273.30 0.0M
2024-10-17 25,984.10 26,514.30 25,646.60 26,273.30 0.0M
2024-10-16 26,032.30 26,321.50 25,839.40 26,321.50 0.0M
2024-10-15 26,610.80 26,610.80 26,032.30 26,417.90 0.0M
2024-10-14 26,225.10 26,707.20 26,225.10 26,562.60 0.0M
2024-10-11 26,514.30 26,562.60 26,128.70 26,562.60 0.0M
2024-10-10 26,562.60 26,659.00 26,032.30 26,514.30 0.0M
2024-10-09 26,514.30 26,562.60 25,887.60 26,514.30 0.0M
2024-10-08 26,417.90 26,562.60 26,417.90 26,514.30 0.0M
2024-10-07 26,273.30 26,755.40 25,646.60 26,514.30 0.0M
2024-10-04 26,659.00 26,707.20 26,321.50 26,562.60 0.0M
2024-10-03 26,707.20 26,803.60 26,417.90 26,659.00 0.0M
2024-10-02 26,369.70 26,803.60 26,321.50 26,707.20 0.0M
2024-10-01 27,382.10 27,478.50 26,417.90 26,900.00 0.0M
2024-09-30 26,369.70 27,960.60 26,032.30 27,430.30 0.1M
2024-09-27 26,707.20 26,900.00 26,466.10 26,803.60 0.0M
2024-09-26 26,466.10 26,996.40 26,176.90 26,948.20 0.0M
2024-09-25 26,273.30 26,900.00 26,273.30 26,900.00 0.1M
2024-09-24 25,839.40 26,996.40 25,839.40 26,610.80 0.0M
2024-09-23 25,646.60 26,707.20 25,646.60 26,514.30 0.0M
2024-09-20 25,646.60 26,080.50 25,502.00 26,080.50 0.1M
2024-09-19 25,646.60 26,225.10 25,550.20 26,032.30 0.1M
2024-09-18 26,032.30 26,128.70 25,260.90 26,032.30 0.1M
2024-09-17 25,212.70 26,128.70 25,164.50 26,128.70 0.0M
2024-09-16 25,068.10 26,128.70 24,778.90 26,032.30 0.2M
2024-09-13 26,514.30 27,430.30 25,164.50 26,610.80 0.1M
2024-09-12 27,623.10 27,671.30 26,610.80 26,610.80 0.1M
2024-09-11 27,864.20 28,587.30 27,719.50 28,587.30 0.0M
2024-09-10 28,201.60 28,731.90 27,767.80 28,683.70 0.0M
2024-09-09 28,394.50 28,780.10 27,960.60 28,780.10 0.0M
2024-09-06 28,828.30 28,924.70 28,346.20 28,924.70 0.0M
2024-09-05 28,153.40 28,924.70 28,153.40 28,876.50 0.0M
2024-09-04 28,105.20 29,310.40 27,767.80 29,021.20 0.0M
2024-08-30 28,249.80 29,840.70 28,249.80 29,310.40 0.1M
2024-08-29 28,153.40 28,249.80 27,767.80 28,249.80 0.0M
2024-08-28 27,574.90 28,105.20 27,430.30 27,960.60 0.0M
2024-08-27 28,057.00 28,153.40 27,478.50 27,912.40 0.0M
2024-08-26 27,092.80 28,153.40 27,092.80 27,960.60 0.0M
2024-08-23 27,767.80 28,105.20 27,478.50 28,105.20 0.0M
2024-08-22 28,201.60 28,201.60 27,574.90 27,960.60 0.0M
2024-08-21 27,478.50 27,719.50 27,382.10 27,574.90 0.0M
2024-08-20 27,574.90 27,719.50 27,478.50 27,719.50 0.0M
2024-08-19 27,671.30 27,671.30 26,996.40 27,574.90 0.0M
2024-08-16 26,514.30 27,671.30 26,417.90 27,671.30 0.1M
2024-08-15 25,984.10 26,948.20 25,984.10 26,417.90 0.0M
2024-08-14 25,357.40 25,984.10 25,309.10 25,984.10 0.0M
2024-08-13 25,743.00 25,935.90 25,116.30 25,935.90 0.0M
2024-08-12 26,851.80 26,851.80 25,357.40 25,839.40 0.0M
2024-08-09 25,357.40 26,032.30 25,357.40 25,839.40 0.0M
2024-08-08 25,743.00 25,935.90 25,068.10 25,791.20 0.0M
2024-08-07 25,357.40 25,502.00 25,068.10 25,405.60 0.0M
2024-08-06 24,730.70 25,357.40 24,393.20 25,357.40 0.0M
2024-08-05 26,755.40 26,755.40 24,730.70 24,730.70 0.1M
2024-08-02 27,189.30 27,285.70 26,080.50 26,562.60 0.0M
2024-08-01 27,912.40 27,960.60 26,996.40 27,960.60 0.0M
2024-07-31 28,780.10 28,924.70 27,671.30 28,780.10 0.0M
2024-07-30 28,008.80 28,924.70 27,574.90 28,490.90 0.0M
2024-07-29 28,731.90 28,731.90 27,574.90 28,442.70 0.1M
2024-07-26 28,635.50 29,406.80 27,430.30 28,924.70 0.1M
2024-07-25 28,105.20 29,792.50 27,960.60 28,924.70 0.0M
2024-07-24 27,960.60 29,310.40 27,237.50 28,828.30 0.1M
2024-07-23 31,431.60 31,528.00 29,262.20 29,262.20 0.1M
2024-07-22 31,528.00 32,781.40 30,853.10 31,431.60 0.1M
2024-07-19 29,888.90 31,431.60 29,888.90 31,431.60 0.3M
2024-07-18 28,924.70 29,406.80 27,960.60 29,406.80 0.1M
2024-07-17 32,251.10 32,299.30 29,069.40 29,069.40 0.3M
2024-07-16 29,696.10 31,383.30 29,696.10 31,238.70 0.2M
2024-07-15 28,008.80 29,358.60 28,008.80 29,358.60 0.7M
2024-07-12 27,526.70 27,574.90 27,285.70 27,478.50 0.1M
2024-07-11 27,526.70 27,526.70 26,900.00 27,430.30 0.1M
2024-07-10 27,430.30 27,719.50 27,237.50 27,526.70 0.1M
2024-07-09 26,996.40 27,719.50 26,803.60 27,478.50 0.2M
2024-07-08 26,755.40 27,478.50 26,562.60 26,900.00 0.1M
2024-07-05 25,598.40 27,478.50 25,598.40 26,562.60 0.1M
2024-07-04 24,104.00 26,176.90 24,104.00 26,176.90 0.2M
2024-07-03 24,152.20 24,586.00 24,104.00 24,489.60 0.0M
2024-07-02 24,200.40 24,537.80 23,887.00 24,104.00 0.0M
2024-07-01 24,152.20 24,586.00 23,790.60 24,537.80 0.0M
2024-06-28 24,537.80 24,537.80 24,200.40 24,537.80 0.0M
2024-06-27 24,537.80 24,586.00 24,345.00 24,537.80 0.0M
2024-06-26 24,104.00 24,730.70 23,862.90 24,537.80 0.1M
2024-06-25 23,790.60 23,790.60 23,621.90 23,790.60 0.0M
2024-06-24 23,404.90 23,959.30 23,380.80 23,790.60 0.0M
2024-06-21 23,501.40 23,959.30 23,284.40 23,959.30 0.0M
2024-06-20 23,380.80 23,525.50 22,995.20 23,501.40 0.0M
2024-06-19 22,898.80 23,380.80 22,898.80 23,380.80 0.0M
2024-06-18 22,826.40 22,898.80 22,657.70 22,898.80 0.0M
2024-06-17 22,513.10 22,850.50 22,416.70 22,826.40 0.0M
2024-06-14 22,561.30 22,898.80 22,368.50 22,513.10 0.0M
2024-06-13 22,537.20 22,657.70 22,464.90 22,561.30 0.0M
2024-06-12 22,223.80 22,633.60 22,223.80 22,537.20 0.0M
2024-06-11 22,633.60 22,633.60 22,175.60 22,392.60 0.0M
2024-06-10 22,730.00 22,730.00 22,657.70 22,657.70 0.0M
2024-06-07 22,537.20 22,537.20 22,175.60 22,464.90 0.0M
2024-06-06 22,416.70 22,561.30 22,199.70 22,561.30 0.0M
2024-06-05 22,657.70 22,657.70 22,416.70 22,561.30 0.1M
2024-06-04 22,175.60 22,657.70 22,127.40 22,657.70 0.1M
2024-06-03 22,031.00 22,175.60 22,031.00 22,127.40 0.0M
2024-05-31 22,079.20 22,175.60 21,814.10 22,031.00 0.0M
2024-05-30 22,223.80 22,223.80 21,259.70 22,079.20 0.0M
2024-05-29 21,259.70 22,609.50 21,115.10 22,609.50 0.1M
2024-05-28 21,356.10 21,356.10 21,163.30 21,259.70 0.0M
2024-05-27 21,091.00 21,356.10 21,042.70 21,356.10 0.0M
2024-05-24 21,356.10 21,356.10 21,018.60 21,283.80 0.1M
2024-05-23 21,428.40 21,452.50 21,163.30 21,356.10 0.0M
2024-05-22 21,332.00 21,693.60 21,163.30 21,211.50 0.0M
2024-05-21 21,452.50 21,452.50 21,211.50 21,332.00 0.1M
2024-05-20 21,404.30 21,645.30 20,271.40 21,452.50 0.1M
2024-05-17 21,380.20 21,452.50 21,066.90 21,404.30 0.1M
2024-05-16 20,874.00 21,404.30 20,681.20 21,404.30 0.0M
2024-05-15 20,874.00 20,922.20 20,705.30 20,874.00 0.0M
2024-05-14 20,633.00 20,898.10 20,633.00 20,874.00 0.1M
2024-05-13 20,849.90 20,898.10 20,343.70 20,898.10 0.0M
2024-05-10 21,018.60 21,066.90 20,729.40 20,898.10 0.0M
2024-05-09 20,633.00 21,018.60 20,633.00 20,946.30 0.0M
2024-05-08 20,633.00 20,970.40 20,560.70 20,729.40 0.0M
2024-05-07 20,922.20 21,211.50 20,536.60 21,066.90 0.1M
2024-05-06 20,729.40 21,307.90 20,729.40 21,211.50 0.0M
2024-05-03 20,464.30 21,115.10 20,464.30 20,729.40 0.0M
2024-05-02 20,681.20 21,211.50 20,440.10 20,488.40 0.1M
2024-04-26 20,584.80 21,790.00 20,584.80 21,669.50 0.1M
2024-04-25 20,874.00 20,922.20 20,271.40 20,825.80 0.0M
2024-04-24 20,729.40 20,729.40 20,247.30 20,705.30 0.0M
2024-04-23 20,849.90 21,042.70 20,536.60 20,825.80 0.1M
2024-04-22 20,729.40 20,922.20 20,729.40 20,849.90 0.1M
2024-04-19 20,536.60 20,729.40 20,150.90 20,633.00 0.1M
2024-04-17 20,006.30 20,705.30 20,006.30 20,150.90 0.1M
2024-04-16 20,440.10 20,440.10 19,885.80 20,006.30 0.0M
2024-04-15 20,874.00 20,970.40 20,440.10 20,440.10 0.1M
2024-04-12 20,753.50 20,946.30 20,753.50 20,874.00 0.1M
2024-04-11 20,633.00 20,825.80 20,633.00 20,729.40 0.1M
2024-04-10 20,512.50 20,729.40 20,488.40 20,681.20 0.1M
2024-04-09 20,512.50 20,512.50 20,247.30 20,512.50 0.0M
2024-04-08 20,150.90 20,416.00 19,813.40 20,391.90 0.0M
2024-04-05 20,126.80 20,150.90 19,765.20 20,150.90 0.1M
2024-04-04 20,512.50 20,512.50 20,006.30 20,126.80 0.0M
2024-04-03 20,898.10 20,970.40 20,150.90 20,150.90 0.1M
2024-04-02 20,825.80 20,946.30 20,825.80 20,898.10 0.1M
2024-04-01 20,898.10 20,898.10 20,729.40 20,898.10 0.0M
2024-03-29 20,367.80 21,259.70 20,367.80 20,898.10 0.3M
2024-03-28 20,295.50 20,391.90 20,199.10 20,295.50 0.2M
2024-03-27 19,765.20 20,247.30 19,765.20 20,150.90 0.0M
2024-03-26 19,572.40 20,150.90 19,572.40 20,054.50 0.0M
2024-03-25 20,102.70 20,175.00 19,813.40 20,102.70 0.0M
2024-03-22 20,150.90 20,150.90 19,765.20 20,102.70 0.1M
2024-03-21 19,813.40 20,247.30 19,813.40 20,150.90 0.0M
2024-03-20 20,367.80 20,367.80 19,765.20 20,295.50 0.1M
2024-03-19 20,150.90 20,367.80 19,283.20 20,319.60 0.0M
2024-03-18 20,488.40 20,488.40 20,006.30 20,367.80 0.0M
2024-03-15 20,249.00 20,365.30 20,179.10 20,295.50 0.1M
2024-03-14 20,272.20 20,295.50 20,179.10 20,179.10 0.0M
2024-03-13 20,295.50 20,295.50 20,179.10 20,295.50 0.0M
2024-03-12 20,295.50 20,295.50 20,249.00 20,295.50 0.1M
2024-03-11 20,342.10 20,365.30 20,179.10 20,295.50 0.1M
2024-03-08 20,249.00 20,249.00 20,179.10 20,249.00 0.0M
2024-03-07 20,179.10 20,295.50 20,179.10 20,249.00 0.1M
2024-03-06 20,295.50 20,295.50 20,249.00 20,272.20 0.0M
2024-03-05 20,342.10 20,342.10 20,249.00 20,272.20 0.1M
2024-03-04 20,342.10 20,342.10 20,179.10 20,179.10 0.1M
2024-03-01 20,295.50 20,318.80 20,225.70 20,295.50 0.0M
2024-02-29 20,411.90 20,411.90 20,318.80 20,342.10 0.0M
2024-02-28 20,388.60 20,458.40 20,225.70 20,342.10 0.1M
2024-02-27 20,435.20 20,435.20 20,295.50 20,435.20 0.1M
2024-02-26 20,342.10 20,714.50 20,295.50 20,505.00 0.1M
2024-02-23 20,481.70 20,481.70 20,249.00 20,342.10 0.1M
2024-02-22 20,342.10 20,714.50 20,249.00 20,342.10 0.1M
2024-02-21 20,342.10 20,714.50 20,318.80 20,342.10 0.1M
2024-02-20 20,342.10 20,342.10 20,295.50 20,342.10 0.2M
2024-02-19 20,388.60 20,435.20 20,318.80 20,342.10 0.0M
2024-02-16 20,481.70 20,481.70 20,342.10 20,435.20 0.0M
2024-02-15 20,714.50 20,714.50 20,435.20 20,481.70 0.0M
2024-02-07 20,249.00 21,645.50 20,249.00 20,388.60 0.1M
2024-02-06 20,574.80 20,574.80 20,225.70 20,249.00 0.0M
2024-02-05 21,459.30 21,459.30 20,481.70 20,481.70 0.1M
2024-02-02 21,645.50 21,645.50 21,366.20 21,459.30 0.1M
2024-02-01 21,785.10 21,785.10 21,552.40 21,552.40 0.0M
2024-01-31 22,367.00 22,436.80 21,878.20 22,017.80 0.0M
2024-01-30 22,343.70 22,343.70 22,017.80 22,227.30 0.0M
2024-01-29 22,297.10 22,576.40 22,064.40 22,343.70 0.0M
2024-01-26 22,320.40 22,343.70 21,994.60 22,297.10 0.0M
2024-01-25 22,110.90 22,320.40 22,110.90 22,320.40 0.0M
2024-01-23 22,250.60 22,250.60 22,250.60 22,250.60 0.0M
2024-01-19 22,297.10 22,297.10 22,297.10 22,297.10 0.0M
2024-01-18 22,250.60 22,250.60 22,250.60 22,250.60 0.0M
2024-01-17 22,273.90 22,273.90 22,110.90 22,250.60 0.0M
2024-01-16 22,320.40 22,320.40 22,041.10 22,320.40 0.0M
2024-01-15 22,273.90 22,343.70 22,273.90 22,343.70 0.0M
2024-01-12 22,343.70 22,413.50 21,994.60 22,273.90 0.0M
2024-01-11 22,436.80 22,436.80 22,343.70 22,343.70 0.0M
2024-01-10 22,436.80 22,460.10 22,436.80 22,460.10 0.0M
2024-01-09 22,483.30 22,483.30 22,041.10 22,460.10 0.0M
2024-01-08 22,297.10 22,483.30 22,204.00 22,483.30 0.0M
2024-01-05 22,297.10 22,297.10 22,297.10 22,297.10 0.0M
2024-01-04 22,343.70 22,343.70 22,134.20 22,297.10 0.0M
2024-01-03 22,343.70 22,343.70 22,343.70 22,343.70 0.0M
2024-01-02 22,343.70 22,343.70 22,343.70 22,343.70 0.0M