CTCP Đầu tư và Xây dựng Thủy lợi Lâm Đồng (lhc)

117.10
-0.70
(-0.59%)
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
(2025-11-05) 		8.10 7.38% 323,200 -2,100 -0.2
104.60
120.10
117.10
2 tháng
(2025-10-06) 		20.90 21.57% 972,300 1,800 0.1
94.70
120.10
117.10
3 tháng
(2025-09-08) 		19.40 19.72% 1,603,400 4,500 0.4
93.10
120.10
117.10
6 tháng
(2025-06-09) 		45.80 63.61% 4,944,500 0 0.0
70.10
120.10
117.10
12 tháng
(2024-12-10) 		45.81 63.64% 8,165,143 1,200 0.2
65
120.10
117.10
24 tháng
(2023-12-18) 		68.72 140.03% 15,212,803 -2,598,000 -141.0
45.35
120.10
117.10
36 tháng
(2022-12-21) 		70 146.44% 20,976,645 -2,555,852 -138.8
43.34
120.10
117.10
60 tháng
(2020-12-31) 		95.09 418.63% 27,747,312 -2,835,552 -172.7
22.71
120.10
117.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
63.11
 5,800 63.11 63.11 62.66 0 0 0
28/04/2022
63.11
 14,200 63.11 63.11 62.66 0 0 0
27/04/2022
63.11
 15,400 61.35 63.56 62.21 0 0 0
26/04/2022
61.35
 6,000 62.21 64.24 60.85 0 200 -0.0
25/04/2022
62.21
 14,400 66.22 66.22 62.21 0 7,700 -1.1
22/04/2022
66.22
 13,900 65.81 70.05 63.56 0 0 0
21/04/2022
65.81
 7,600 67.17 67.17 63.15 0 0 0
20/04/2022
67.17
 11,700 67.62 67.62 64.46 100 0 0.0
19/04/2022
67.62
 3,300 69.91 72.08 67.57 0 0 0
18/04/2022
69.91
 10,000 71.63 74.33 69.91 0 0 0
15/04/2022
71.63
 1,900 75.96 75.96 69.87 0 0 0
14/04/2022
75.96
 9,200 75.64 75.96 74.83 0 0 0
13/04/2022
75.64
 3,100 74.38 75.91 72.57 0 500 -0.1
12/04/2022
74.38
 12,700 73.48 77.98 73.48 0 0 0
08/04/2022
73.48
 3,600 75.73 75.73 73.48 0 0 0
07/04/2022
75.73
 2,700 75.96 76.63 75.73 0 0 0
06/04/2022
75.96
 39,900 77.08 81.09 75.28 0 0 0
05/04/2022
77.08
 3,400 77.08 79.34 76.23 0 0 0
04/04/2022
77.08
 6,800 76.68 82.04 77.08 0 2,200 -0.4
01/04/2022
76.68
 23,600 77.98 81.05 76.68 0 0 0
31/03/2022
77.98
 46,500 75.68 80.69 75.68 0 0 0
30/03/2022
75.68
 25,100 75.73 78.12 74.38 0 0 0
29/03/2022
75.73
 6,200 79.83 79.83 75.73 0 0 0
28/03/2022
79.83
 25,500 73.97 79.83 71.67 0 0 0
25/03/2022
73.97
 17,700 75.19 75.28 72.12 0 0 0
24/03/2022
75.19
 131,000 71.63 75.32 66.26 100 0 0.0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/03/2022
71.63
 113,300 66.26 72.12 63.11 100 0 0.0
22/03/2022
66.26
 75,700 64.47 66.71 62.68 0 0 0
21/03/2022
64.47
 104,000 62.41 64.47 62.23 0 0 0
18/03/2022
62.41
 43,408 62.50 64.70 62.41 0 14,900 -2.1
17/03/2022
62.50
 4,900 62.68 63.13 62.50 0 0 0
16/03/2022
62.68
 52,500 65.14 65.14 62.68 0 100 -0.0
15/03/2022
65.14
 22,300 62.68 65.14 62.28 0 0 0
14/03/2022
62.68
 4,100 65.59 65.59 62.46 0 0 0
11/03/2022
65.59
 402 63.13 65.59 63.13 0 0 0
10/03/2022
63.13
 29,300 66.71 66.76 62.73 100 0 0.0
09/03/2022
66.71
 41,500 62.73 67.16 62.55 0 0 0
08/03/2022
62.73
 5,100 62.23 67.16 62.23 0 0 0
07/03/2022
62.23
 9,300 63.35 63.98 62.06 0 0 0
04/03/2022
63.35
 5,500 64.03 64.03 62.28 0 0 0
03/03/2022
64.03
 6,300 62.68 64.03 62.19 0 700 -0.1
02/03/2022
62.68
 20,101 63.13 63.94 62.46 0 0 0
01/03/2022
63.13
 6,400 63.62 63.67 62.77 0 0 0
28/02/2022
63.62
 22,600 67.11 67.11 63.58 1,500 0 0.2
25/02/2022
67.11
 8,801 68.50 68.50 63.58 0 0 0
24/02/2022
68.50
 109,794 70.70 71.19 63.67 0 0 0
23/02/2022
70.70
 19,600 64.92 71.41 62.91 0 8,700 -1.3
22/02/2022
64.92
 14,600 64.92 65.01 63.58 0 0 0
21/02/2022
64.92
 7,600 66.89 66.89 64.92 0 0 0
18/02/2022
66.89
 7,900 64.20 70.61 64.03 0 0 0
17/02/2022
64.20
 4,101 62.68 66.71 62.23 0 0 0
16/02/2022
62.68
 28,100 64.88 68.95 62.68 0 0 0
15/02/2022
64.88
 4,101 64.43 67.16 62.01 0 0 0
14/02/2022
64.43
 1,901 64.70 64.92 61.79 0 0 0
11/02/2022
64.70
 1,500 64.47 64.92 64.03 100 0 0.0
10/02/2022
64.47
 1,400 63.58 64.92 61.52 100 0 0.0
09/02/2022
63.58
 2,410 64.92 66.71 60.44 0 1,200 -0.2
08/02/2022
64.92
 6,705 64.92 67.56 60.44 0 0 0
07/02/2022
64.92
 2,800 64.47 64.92 64.70 0 0 0
28/01/2022
64.47
 51,900 67.70 67.70 60.94 300 0 0.0
27/01/2022
67.70
 16,401 75.22 75.22 67.70 0 0 0
26/01/2022
75.22
 23,900 78.49 79.25 74.82 0 0 0
25/01/2022
78.49
 4,400 80.46 80.46 72.58 0 0 0
24/01/2022
80.46
 15,820 82.16 82.16 73.96 0 0 0
21/01/2022
82.16
 55,400 78.35 82.38 77.90 0 1,000 -0.2
20/01/2022
78.35
 90,300 79.25 80.50 75.67 0 9,900 -1.7
19/01/2022
79.25
 47,500 75.89 80.46 70.79 0 19,600 -3.4
18/01/2022
75.89
 17,500 74.77 80.59 73.88 0 0 0
17/01/2022
74.77
 121,200 69.08 75.98 69.85 500 43,600 -7.3
14/01/2022
69.08
 58,700 62.82 69.08 64.92 300 0 0.0
13/01/2022
62.82
 123,710 57.13 62.82 60.49 0 0 0
12/01/2022
57.13
 25,310 51.94 57.13 53.77 0 0 0
11/01/2022
51.94
 76,342 51.00 56.06 50.15 0 0 0
10/01/2022
51.00
 28,605 50.10 51.49 48.62 200 300 -0.0
07/01/2022
50.10
 14,700 47.95 50.15 48.35 300 0 0.0
06/01/2022
47.95
 3,100 48.00 48.35 47.95 0 0 0
05/01/2022
48.00
 1,100 48.58 49.21 48.00 1,100 0 0.1
04/01/2022
48.58
 7,100 47.55 48.58 47.68 2,200 0 0.2
31/12/2021
47.55
 600 47.55 48.35 47.55 100 0 0.0
30/12/2021
47.55
 1,200 47.06 48.35 47.55 100 0 0.0
29/12/2021
47.06
 2,701 46.83 48.80 47.06 100 0 0.0
28/12/2021
46.83
 9,000 48.80 48.80 46.83 0 0 0
27/12/2021
48.80
 101 47.46 48.80 48.80 100 0 0.0
24/12/2021
47.46
 6,700 47.46 47.46 47.41 0 0 0
23/12/2021
47.46
 3,000 47.28 49.21 47.46 0 0 0
22/12/2021
47.28
 26,900 49.70 49.70 44.77 3,100 0 0.3
21/12/2021
49.70
 2,100 47.28 50.15 47.46 600 0 0.1
20/12/2021
47.28
 7,401 49.70 51.94 46.65 2,700 0 0.3
17/12/2021
49.70
 52,300 51.94 51.94 46.74 2,800 0 0.3
16/12/2021
51.94
 11,706 47.77 52.52 47.73 900 0 0.1
15/12/2021
47.77
 14,800 53.06 53.06 47.77 1,700 0 0.2
14/12/2021
53.06
 2,300 51.49 53.06 51.49 100 0 0.0
13/12/2021
51.49
 100 49.70 51.49 51.49 100 0 0.0
10/12/2021
49.70
 5,100 51.49 52.83 49.70 0 0 0
09/12/2021
51.49
 6,500 49.92 51.49 49.70 0 0 0
08/12/2021
49.92
 11,200 49.03 51.49 47.01 4,200 100 0.5
07/12/2021
49.03
 9,600 46.61 49.03 46.61 0 0 0
06/12/2021
46.61
 2,000 49.25 49.25 46.61 0 0 0
03/12/2021
49.25
 11,610 47.19 50.15 45.44 700 100 0.1
02/12/2021
47.19
 1,810 47.01 47.46 46.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |