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

105.50
-4.10
(-3.74%)
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
(2025-12-29) 		-3.40 -3.01% 290,100 -6,300 -0.7
105.50
117.20
105.50
2 tháng
(2025-12-01) 		-3.40 -3.01% 683,800 -6,200 -0.7
105.50
117.80
105.50
3 tháng
(2025-10-30) 		3.60 3.40% 1,029,500 -7,500 -0.8
104.60
120.10
105.50
6 tháng
(2025-08-01) 		19.80 22.05% 3,904,500 0 -0.2
89.80
120.10
105.50
12 tháng
(2025-02-03) 		38.60 54.36% 8,398,079 -4,200 -0.4
65
120.10
105.50
24 tháng
(2024-02-15) 		60.90 125.05% 15,339,772 -2,563,400 -139.5
45.35
120.10
105.50
36 tháng
(2023-02-13) 		64.99 145.66% 19,568,704 -2,554,352 -139.1
43.34
120.10
105.50
60 tháng
(2021-02-23) 		71.78 189.82% 27,166,207 -2,775,052 -167.9
32.57
120.10
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
57.02
 18,500 59.01 64.46 57.02 0 0 0
21/06/2022
59.01
 4,300 59.01 59.05 55.67 500 0 0.1
20/06/2022
59.01
 28,300 57.74 59.28 56.80 1,300 0 0.2
17/06/2022
57.74
 67,100 59.73 59.95 57.70 400 100 0.0
16/06/2022
59.73
 28,500 58.15 59.73 58.15 0 0 0
15/06/2022
58.15
 7,500 57.70 58.15 55.90 0 0 0
14/06/2022
57.70
 3,400 57.70 58.60 54.86 1,100 0 0.1
13/06/2022
57.70
 21,100 60.81 60.81 57.70 0 0 0
10/06/2022
60.81
 1,001 59.05 60.81 57.70 0 0 0
09/06/2022
59.05
 17,400 58.74 59.50 58.65 0 15,000 -2.0
08/06/2022
58.74
 3,800 59.05 59.05 58.60 0 0 0
07/06/2022
59.05
 17,500 58.65 59.95 58.56 2,100 0 0.3
06/06/2022
58.65
 6,600 60.31 60.31 57.47 0 1,700 -0.2
03/06/2022
60.31
 3,300 60.40 60.40 57.70 0 400 -0.1
02/06/2022
60.40
 4,100 59.05 60.40 58.15 0 800 -0.1
01/06/2022
59.05
 400 59.95 59.95 59.05 0 0 0
31/05/2022
59.95
 4,500 63.11 63.11 59.95 1,000 0 0.1
30/05/2022
63.11
 200 61.26 63.11 62.21 0 0 0
27/05/2022
61.26
 2,700 60.90 61.26 58.60 1,000 0 0.1
26/05/2022
60.90
 4,000 61.31 61.31 60.09 0 900 -0.1
25/05/2022
61.31
 3,200 62.16 62.16 60.85 100 0 0.0
24/05/2022
62.16
 1,900 62.21 62.21 59.64 0 0 0
23/05/2022
62.21
 18,200 62.75 67.62 60.85 0 0 0
20/05/2022
62.75
 6,600 57.07 62.75 57.07 0 0 0
19/05/2022
57.07
 2,100 59.50 59.50 57.02 0 0 0
18/05/2022
59.50
 6,800 58.15 63.56 57.25 6,000 2,000 0.5
17/05/2022
58.15
 1,100 55.90 61.49 56.80 0 0 0
16/05/2022
55.90
 1,200 54.77 57.38 55.90 0 0 0
13/05/2022
54.77
 7,300 58.15 58.15 54.68 2,700 0 0.3
12/05/2022
58.15
 1,500 60.40 60.40 58.15 0 300 -0.0
11/05/2022
60.40
 9,200 61.67 63.78 59.95 0 4,600 -0.6
10/05/2022
61.67
 900 61.76 61.76 56.44 0 0 0
09/05/2022
61.76
 1,700 58.60 62.16 58.60 0 0 0
06/05/2022
58.60
 10,200 62.88 64.01 58.60 0 0 0
05/05/2022
62.88
 7,400 63.15 63.15 62.66 4,000 0 0.6
04/05/2022
63.15
 4,200 63.11 64.91 62.88 200 1,900 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |