Lam Dong Mineral and Building Material JSC

LBM
🏛️ 越南 →
39,400.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22,436.80 22,436.80 22,343.70 22,343.70 0.0M
2023-12-28 22,297.10 22,529.90 22,297.10 22,529.90 0.0M
2023-12-27 22,227.30 22,320.40 22,227.30 22,320.40 0.0M
2023-12-26 22,087.70 22,320.40 21,901.50 22,227.30 0.0M
2023-12-25 21,971.30 22,809.20 21,971.30 22,110.90 0.0M
2023-12-22 21,948.00 22,739.40 21,948.00 22,483.30 0.0M
2023-12-21 21,924.70 22,809.20 20,993.80 22,809.20 0.0M
2023-12-20 21,924.70 22,087.70 21,808.40 21,948.00 0.0M
2023-12-19 21,948.00 21,948.00 21,948.00 21,948.00 0.0M
2023-12-15 22,110.90 22,110.90 22,017.80 22,017.80 0.0M
2023-12-14 21,854.90 22,576.40 21,645.50 21,668.70 0.0M
2023-12-13 21,668.70 22,041.10 21,668.70 21,854.90 0.0M
2023-12-12 21,878.20 22,180.80 21,389.40 22,180.80 0.0M
2023-12-11 22,157.50 22,157.50 20,714.50 21,878.20 0.0M
2023-12-08 21,971.30 22,692.80 20,551.50 22,204.00 0.1M
2023-12-07 21,882.50 22,543.60 21,563.40 22,087.70 0.1M
2023-12-06 21,654.60 22,247.20 21,654.60 22,110.50 0.0M
2023-12-05 21,563.40 22,338.40 21,563.40 22,178.80 0.0M
2023-12-04 21,495.00 21,882.50 21,495.00 21,791.30 0.0M
2023-12-01 21,426.60 21,745.80 21,426.60 21,700.20 0.0M
2023-11-30 21,631.80 21,791.30 21,449.40 21,723.00 0.0M
2023-11-29 21,267.10 21,654.60 20,560.40 21,654.60 0.0M
2023-11-28 21,221.50 21,517.80 21,221.50 21,517.80 0.0M
2023-11-27 21,244.30 21,403.80 21,198.70 21,381.00 0.0M
2023-11-24 21,426.60 21,472.20 21,107.50 21,244.30 0.0M
2023-11-23 21,381.00 21,631.80 21,358.20 21,426.60 0.0M
2023-11-22 21,403.80 21,654.60 19,967.80 21,586.20 0.1M
2023-11-21 21,745.80 21,745.80 21,426.60 21,449.40 0.0M
2023-11-20 21,381.00 21,814.10 21,381.00 21,723.00 0.0M
2023-11-17 21,403.80 21,859.70 21,381.00 21,654.60 0.0M
2023-11-16 21,403.80 21,654.60 21,403.80 21,403.80 0.0M
2023-11-15 21,563.40 21,791.30 21,403.80 21,403.80 0.1M
2023-11-14 21,631.80 21,859.70 21,403.80 21,723.00 0.0M
2023-11-13 21,586.20 21,996.50 21,517.80 21,631.80 0.0M
2023-11-10 21,426.60 21,768.50 21,426.60 21,654.60 0.0M
2023-11-09 21,654.60 21,654.60 21,563.40 21,563.40 0.0M
2023-11-08 21,426.60 21,836.90 21,381.00 21,791.30 0.1M
2023-11-07 21,836.90 22,064.90 21,426.60 21,836.90 0.1M
2023-11-06 21,745.80 22,064.90 21,426.60 21,836.90 0.1M
2023-11-03 21,836.90 21,836.90 21,745.80 21,745.80 0.0M
2023-11-02 21,882.50 21,882.50 21,609.00 21,836.90 0.0M
2023-11-01 21,335.50 22,338.40 21,335.50 21,472.20 0.0M
2023-10-31 21,426.60 22,452.40 21,198.70 22,361.20 0.0M
2023-10-30 20,606.00 22,703.10 20,606.00 22,429.60 0.0M
2023-10-27 20,742.80 22,498.00 20,742.80 21,723.00 0.1M
2023-10-26 22,201.60 22,429.60 21,426.60 22,019.30 0.1M
2023-10-25 22,452.40 22,452.40 22,178.80 22,384.00 0.0M
2023-10-24 22,361.20 22,498.00 22,133.30 22,498.00 0.0M
2023-10-23 22,384.00 22,406.80 21,928.10 22,361.20 0.0M
2023-10-20 22,133.30 22,406.80 21,882.50 22,406.80 0.0M
2023-10-19 22,064.90 22,543.60 22,064.90 22,475.20 0.0M
2023-10-18 22,156.00 22,794.30 22,064.90 22,384.00 0.0M
2023-10-17 22,201.60 22,748.70 22,156.00 22,498.00 0.0M
2023-10-16 22,338.40 22,748.70 22,201.60 22,429.60 0.0M
2023-10-13 22,406.80 22,543.60 22,156.00 22,429.60 0.0M
2023-10-12 22,520.80 22,520.80 22,201.60 22,429.60 0.0M
2023-10-11 22,201.60 23,022.20 22,201.60 22,611.90 0.0M
2023-10-10 22,338.40 22,976.60 22,247.20 22,338.40 0.0M
2023-10-09 22,338.40 22,703.10 22,338.40 22,703.10 0.0M
2023-10-06 22,224.40 22,475.20 22,224.40 22,475.20 0.0M
2023-10-05 22,156.00 22,475.20 22,156.00 22,475.20 0.0M
2023-10-04 22,156.00 22,475.20 22,156.00 22,475.20 0.0M
2023-10-03 22,566.30 22,657.50 22,156.00 22,566.30 0.0M
2023-10-02 22,429.60 22,703.10 22,338.40 22,703.10 0.0M
2023-09-29 22,566.30 22,794.30 22,566.30 22,657.50 0.0M
2023-09-28 21,996.50 22,794.30 21,996.50 22,566.30 0.0M
2023-09-27 22,338.40 22,452.40 21,882.50 22,452.40 0.1M
2023-09-26 22,976.60 22,976.60 21,973.70 22,748.70 0.1M
2023-09-25 22,794.30 23,660.50 22,338.40 22,976.60 0.1M
2023-09-22 23,022.20 23,159.00 22,406.80 23,113.40 0.0M
2023-09-21 23,067.80 23,250.20 23,067.80 23,159.00 0.0M
2023-09-20 23,250.20 23,706.10 23,022.20 23,250.20 0.0M
2023-09-19 23,204.60 23,751.60 23,113.40 23,614.90 0.0M
2023-09-18 23,250.20 23,706.10 23,022.20 23,706.10 0.0M
2023-09-15 23,295.80 23,934.00 23,250.20 23,614.90 0.0M
2023-09-14 23,250.20 23,341.40 23,250.20 23,341.40 0.0M
2023-09-13 23,341.40 23,478.10 23,250.20 23,432.50 0.0M
2023-09-12 23,204.60 23,386.90 22,976.60 23,341.40 0.0M
2023-09-11 23,295.80 23,386.90 22,976.60 23,250.20 0.0M
2023-09-08 23,341.40 23,660.50 23,250.20 23,614.90 0.0M
2023-09-07 23,797.20 23,797.20 23,614.90 23,614.90 0.0M
2023-09-06 24,116.40 24,161.90 23,797.20 23,797.20 0.0M
2023-09-05 23,204.60 24,161.90 23,067.80 24,161.90 0.1M
2023-08-31 23,295.80 24,161.90 23,204.60 23,204.60 0.0M
2023-08-30 23,204.60 24,298.70 23,067.80 24,161.90 0.1M
2023-08-29 23,250.20 24,161.90 22,566.30 24,025.20 0.1M
2023-08-28 22,361.20 23,706.10 22,361.20 23,432.50 0.1M
2023-08-25 22,794.30 23,250.20 21,882.50 23,159.00 0.1M
2023-08-24 21,973.70 22,794.30 21,973.70 22,794.30 0.3M
2023-08-23 21,540.60 22,771.50 21,540.60 22,110.50 0.1M
2023-08-22 21,244.30 21,540.60 20,742.80 21,540.60 0.1M
2023-08-21 21,426.60 21,586.20 20,970.70 21,540.60 0.0M
2023-08-18 21,449.40 21,517.80 20,378.10 21,517.80 0.1M
2023-08-17 21,631.80 21,791.30 21,449.40 21,449.40 0.1M
2023-08-16 21,495.00 21,882.50 21,426.60 21,814.10 0.0M
2023-08-15 21,814.10 21,882.50 21,791.30 21,859.70 0.0M
2023-08-14 21,745.80 21,882.50 21,745.80 21,814.10 0.1M
2023-08-11 21,791.30 21,791.30 21,449.40 21,745.80 0.0M
2023-08-10 21,836.90 21,836.90 21,449.40 21,791.30 0.0M
2023-08-09 21,426.60 22,019.30 21,426.60 21,700.20 0.1M
2023-08-08 21,335.50 21,403.80 21,153.10 21,358.20 0.1M
2023-08-07 21,859.70 21,859.70 21,198.70 21,221.50 0.1M
2023-08-04 21,882.50 21,882.50 21,609.00 21,882.50 0.0M
2023-08-03 21,928.10 22,156.00 21,677.40 21,882.50 0.0M
2023-08-02 22,247.20 22,247.20 21,882.50 22,156.00 0.0M
2023-08-01 22,156.00 22,338.40 21,882.50 22,247.20 0.0M
2023-07-31 22,338.40 22,794.30 21,836.90 22,475.20 0.1M
2023-07-28 22,338.40 22,338.40 21,791.30 22,110.50 0.0M
2023-07-27 22,156.00 22,885.50 21,700.20 22,338.40 0.1M
2023-07-26 22,110.50 22,247.20 22,110.50 22,224.40 0.0M
2023-07-25 22,292.80 22,292.80 21,882.50 21,928.10 0.0M
2023-07-24 22,794.30 22,794.30 21,973.70 22,064.90 0.1M
2023-07-21 22,110.50 23,934.00 22,110.50 23,432.50 0.1M
2023-07-20 21,882.50 23,250.20 21,768.50 22,885.50 0.4M
2023-07-19 21,882.50 23,386.90 21,836.90 23,386.90 0.1M
2023-07-18 21,859.70 21,882.50 21,654.60 21,882.50 0.0M
2023-07-17 21,791.30 21,882.50 21,609.00 21,859.70 0.0M
2023-07-14 21,814.10 21,882.50 21,745.80 21,814.10 0.0M
2023-07-13 21,768.50 21,859.70 21,654.60 21,814.10 0.0M
2023-07-12 21,768.50 21,836.90 21,472.20 21,791.30 0.1M
2023-07-11 21,449.40 21,882.50 21,449.40 21,814.10 0.0M
2023-07-10 21,882.50 21,882.50 21,426.60 21,654.60 0.0M
2023-07-07 21,882.50 21,882.50 21,472.20 21,654.60 0.0M
2023-07-06 22,201.60 22,201.60 21,882.50 21,882.50 0.0M
2023-07-05 22,201.60 22,247.20 22,156.00 22,201.60 0.0M
2023-07-04 21,882.50 22,201.60 21,882.50 22,201.60 0.0M
2023-07-03 21,540.60 22,771.50 21,540.60 22,270.00 0.0M
2023-06-30 21,358.20 22,611.90 21,358.20 22,429.60 0.1M
2023-06-29 21,335.50 21,882.50 21,335.50 21,745.80 0.0M
2023-06-28 21,267.10 21,654.60 21,267.10 21,609.00 0.0M
2023-06-27 21,426.60 22,087.70 21,312.70 21,654.60 0.0M
2023-06-26 21,153.10 21,631.80 21,153.10 21,426.60 0.0M
2023-06-23 21,358.20 21,745.80 21,016.30 21,153.10 0.0M
2023-06-22 21,449.40 21,882.50 21,426.60 21,609.00 0.0M
2023-06-21 21,335.50 22,292.80 21,335.50 21,791.30 0.0M
2023-06-20 21,358.20 22,338.40 21,358.20 22,064.90 0.0M
2023-06-19 21,517.80 22,110.50 21,289.90 22,110.50 0.1M
2023-06-16 21,426.60 22,725.90 20,788.40 22,725.90 0.1M
2023-06-15 20,583.20 21,335.50 20,514.90 21,335.50 0.0M
2023-06-14 21,358.20 21,563.40 20,674.40 20,720.00 0.0M
2023-06-13 20,970.70 21,335.50 20,628.80 21,335.50 0.0M
2023-06-12 21,153.10 21,381.00 20,514.90 21,381.00 0.0M
2023-06-09 21,221.50 21,381.00 21,198.70 21,381.00 0.0M
2023-06-08 20,537.70 21,836.90 20,400.90 21,381.00 0.0M
2023-06-07 20,150.20 21,654.60 20,150.20 20,514.90 0.1M
2023-06-06 20,286.90 20,514.90 19,876.60 20,241.30 0.0M
2023-06-05 20,469.30 20,514.90 20,286.90 20,286.90 0.0M
2023-06-02 19,967.80 20,469.30 19,648.70 20,469.30 0.0M
2023-06-01 19,648.70 19,967.80 19,648.70 19,922.20 0.0M
2023-05-31 19,261.20 20,059.00 19,261.20 20,059.00 0.1M
2023-05-30 19,397.90 19,990.60 19,375.10 19,603.10 0.0M
2023-05-29 19,717.10 20,059.00 19,215.60 19,853.80 0.0M
2023-05-26 18,964.80 20,241.30 18,964.80 19,785.40 0.0M
2023-05-25 19,511.90 19,511.90 18,919.30 18,919.30 0.0M
2023-05-24 19,238.40 19,329.60 19,147.20 19,306.80 0.0M
2023-05-23 20,059.00 20,059.00 19,170.00 19,215.60 0.1M
2023-05-22 19,717.10 19,717.10 19,466.30 19,511.90 0.0M
2023-05-19 19,603.10 20,218.50 19,603.10 20,218.50 0.1M
2023-05-18 19,010.40 20,013.40 19,010.40 20,013.40 0.3M
2023-05-17 19,147.20 19,831.00 19,010.40 19,192.80 0.0M
2023-05-16 19,192.80 19,511.90 19,010.40 19,284.00 0.0M
2023-05-15 19,236.80 19,682.10 18,969.60 19,170.00 0.1M
2023-05-12 18,568.80 19,949.30 18,568.80 19,949.30 0.0M
2023-05-11 18,791.50 18,791.50 18,502.00 18,657.90 0.1M
2023-05-10 19,370.40 19,370.40 18,390.70 18,791.50 0.1M
2023-05-09 18,301.70 18,479.80 18,279.40 18,435.30 0.0M
2023-05-08 18,123.50 18,613.40 18,123.50 18,390.70 0.0M
2023-05-05 18,479.80 18,702.40 18,257.10 18,390.70 0.0M
2023-05-04 18,457.50 18,524.30 18,257.10 18,435.30 0.1M
2023-04-28 17,811.80 19,147.70 17,500.10 19,058.70 0.3M
2023-04-27 18,034.50 18,034.50 17,811.80 17,990.00 0.0M
2023-04-26 17,900.90 18,212.60 17,900.90 18,034.50 0.0M
2023-04-25 18,034.50 18,257.10 17,411.10 18,034.50 0.0M
2023-04-24 17,923.20 18,457.50 17,923.20 18,257.10 0.0M
2023-04-21 17,945.40 18,657.90 17,811.80 17,811.80 0.0M
2023-04-20 18,056.80 18,390.70 18,056.80 18,390.70 0.0M
2023-04-19 17,878.60 18,056.80 17,811.80 18,056.80 0.0M
2023-04-18 18,101.30 18,101.30 17,811.80 18,012.20 0.0M
2023-04-17 18,034.50 18,168.10 17,811.80 18,168.10 0.0M
2023-04-14 18,079.00 18,479.80 18,079.00 18,346.20 0.0M
2023-04-13 18,257.10 18,257.10 18,034.50 18,190.30 0.0M
2023-04-12 18,435.30 18,435.30 18,390.70 18,390.70 0.0M
2023-04-11 18,034.50 18,301.70 18,034.50 18,301.70 0.0M
2023-04-10 18,435.30 18,435.30 18,034.50 18,034.50 0.0M
2023-04-07 18,056.80 18,346.20 18,056.80 18,301.70 0.0M
2023-04-06 18,234.90 18,301.70 18,168.10 18,279.40 0.0M
2023-04-05 18,034.50 18,168.10 17,900.90 18,168.10 0.0M
2023-04-04 17,990.00 18,502.00 17,990.00 18,034.50 0.0M
2023-04-03 18,101.30 18,702.40 18,079.00 18,502.00 0.0M
2023-03-31 17,811.80 19,370.40 17,811.80 18,880.60 0.1M
2023-03-30 18,702.40 18,702.40 17,188.40 18,390.70 0.0M
2023-03-29 18,168.10 18,368.50 18,034.50 18,368.50 0.0M
2023-03-28 18,524.30 18,524.30 18,390.70 18,390.70 0.0M
2023-03-27 18,190.30 18,413.00 18,168.10 18,346.20 0.0M
2023-03-24 18,301.70 18,457.50 18,301.70 18,435.30 0.0M
2023-03-23 18,101.30 18,435.30 18,034.50 18,301.70 0.0M
2023-03-22 18,101.30 18,188.40 18,101.30 18,101.30 0.0M
2023-03-21 17,927.00 18,144.80 17,839.90 18,144.80 0.0M
2023-03-20 17,622.10 18,384.40 17,622.10 17,861.70 0.0M
2023-03-17 18,319.10 18,384.40 18,319.10 18,384.40 0.0M
2023-03-16 17,948.80 18,471.60 17,513.10 18,384.40 0.1M
2023-03-15 17,861.70 19,299.30 17,687.40 18,733.00 0.0M
2023-03-14 17,905.20 18,253.80 17,513.10 18,079.50 0.0M
2023-03-13 17,948.80 18,645.80 17,948.80 18,384.40 0.0M
2023-03-10 18,297.30 18,297.30 18,253.80 18,253.80 0.0M
2023-03-09 18,079.50 18,079.50 17,861.70 18,057.70 0.0M
2023-03-08 18,079.50 18,232.00 18,079.50 18,079.50 0.0M
2023-03-06 18,210.20 18,210.20 17,905.20 18,188.40 0.0M
2023-03-03 18,166.60 18,297.30 18,014.10 18,210.20 0.0M
2023-03-02 17,709.20 18,210.20 17,709.20 18,123.10 0.0M
2023-03-01 17,861.70 18,602.30 17,469.60 18,232.00 0.0M
2023-02-28 17,447.80 18,689.40 17,426.00 18,689.40 0.0M
2023-02-27 17,861.70 17,861.70 17,556.70 17,556.70 0.0M
2023-02-24 17,861.70 17,861.70 17,861.70 17,861.70 0.0M
2023-02-23 18,079.50 18,079.50 18,079.50 18,079.50 0.0M
2023-02-22 17,796.30 18,079.50 17,774.50 18,079.50 0.0M
2023-02-21 17,861.70 18,297.30 17,774.50 18,210.20 0.0M
2023-02-20 18,188.40 18,188.40 17,861.70 17,861.70 0.0M
2023-02-17 18,210.20 18,210.20 17,687.40 17,818.10 0.0M
2023-02-16 18,297.30 18,297.30 17,861.70 17,861.70 0.0M
2023-02-15 18,188.40 18,188.40 17,948.80 17,948.80 0.0M
2023-02-14 17,861.70 18,035.90 17,861.70 18,035.90 0.0M
2023-02-13 17,883.50 18,624.10 17,861.70 18,079.50 0.0M
2023-02-10 18,340.90 18,340.90 17,687.40 18,275.50 0.0M
2023-02-09 17,948.80 18,689.40 17,861.70 18,340.90 0.0M
2023-02-08 18,297.30 18,515.10 17,861.70 17,948.80 0.1M
2023-02-07 18,297.30 18,493.40 18,035.90 18,449.80 0.1M
2023-02-06 18,362.70 18,733.00 18,166.60 18,362.70 0.0M
2023-02-03 18,907.20 18,907.20 18,297.30 18,297.30 0.0M
2023-02-02 17,883.50 18,950.80 17,883.50 18,428.00 0.1M
2023-02-01 17,948.80 18,950.80 17,948.80 18,645.80 0.0M
2023-01-31 17,426.00 18,645.80 17,426.00 18,645.80 0.2M
2023-01-30 17,230.00 17,622.10 17,230.00 17,426.00 0.0M
2023-01-27 16,903.20 18,253.80 16,903.20 17,752.80 0.0M
2023-01-19 16,576.50 17,208.20 16,554.70 17,208.20 0.0M
2023-01-18 17,230.00 17,469.60 17,208.20 17,469.60 0.0M
2023-01-17 17,164.60 17,338.90 16,946.80 17,338.90 0.0M
2023-01-16 17,426.00 17,578.50 17,208.20 17,208.20 0.0M
2023-01-13 17,426.00 17,426.00 17,426.00 17,426.00 0.0M
2023-01-12 17,622.10 17,622.10 17,208.20 17,426.00 0.0M
2023-01-11 17,295.30 17,295.30 17,295.30 17,295.30 0.0M
2023-01-10 17,491.40 17,491.40 17,447.80 17,447.80 0.0M
2023-01-09 17,295.30 17,295.30 17,295.30 17,295.30 0.0M
2023-01-06 17,208.20 17,774.50 17,077.50 17,774.50 0.0M
2023-01-05 17,382.50 17,426.00 17,295.30 17,426.00 0.0M
2023-01-04 17,556.70 18,057.70 17,426.00 17,426.00 0.0M
2023-01-03 17,578.50 17,600.30 17,426.00 17,513.10 0.0M