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)
01/12/2021
47.01
 10,844 47.01 47.46 47.01 0 0 0
30/11/2021
47.01
 17,800 48.80 48.80 47.01 0 0 0
29/11/2021
48.80
 16,900 46.25 50.59 46.12 0 0 0
26/11/2021
46.25
 2,300 45.89 46.25 46.12 0 0 0
25/11/2021
45.89
 1,313 45.71 45.94 45.76 0 1,000 -0.1
24/11/2021
45.71
 51,001 47.32 47.46 43.88 0 0 0
23/11/2021
47.32
 10,205 51.04 51.04 47.10 0 0 0
22/11/2021
51.04
 4,513 48.80 51.04 46.79 0 0 0
19/11/2021
48.80
 8,700 53.64 53.64 48.80 0 0 0
18/11/2021
53.64
 29,900 49.25 53.73 49.25 0 0 0
17/11/2021
49.25
 38,401 44.86 49.34 45.22 0 400 -0.0
16/11/2021
44.86
 26,500 43.43 47.68 43.43 0 600 -0.1
15/11/2021
43.43
 35,400 42.31 46.52 42.31 0 11,200 -1.1
12/11/2021
42.31
 406 41.68 42.31 42.31 0 0 0
11/11/2021
41.68
 26,200 41.64 42.27 41.64 2,900 0 0.3
10/11/2021
41.64
 21,700 41.64 42.36 41.64 1,900 800 0.1
09/11/2021
41.64
 12,400 41.64 41.68 41.59 1,900 0 0.2
08/11/2021
41.64
 15,906 41.64 42.09 41.64 0 2,500 -0.2
05/11/2021
41.64
 11,200 41.64 42.04 41.19 0 0 0
04/11/2021
41.64
 23,610 40.97 42.76 40.97 0 5,300 -0.5
03/11/2021
40.97
 63,500 40.39 42.98 40.39 0 2,500 -0.2
02/11/2021
40.39
 11,803 42.09 42.09 40.30 0 1,000 -0.1
01/11/2021
42.09
 3,416 42.44 42.44 42.09 1,500 0 0.1
29/10/2021
42.44
 21,100 38.77 42.58 38.28 0 15,900 -1.4
28/10/2021
38.77
 2,700 38.28 38.77 38.28 0 0 0
27/10/2021
38.28
 12,900 38.06 39.13 38.28 0 7,900 -0.7
26/10/2021
38.06
 4,300 38.42 38.42 37.88 0 0 0
25/10/2021
38.42
 10,400 38.28 38.46 38.06 0 0 0
22/10/2021
38.28
 7,300 38.28 38.50 37.65 0 0 0
21/10/2021
38.28
 9,400 38.37 38.50 37.83 0 200 -0.0
20/10/2021
38.37
 2,900 38.42 38.50 38.37 0 500 -0.0
19/10/2021
38.42
 2,300 38.42 38.42 37.65 0 100 -0.0
18/10/2021
38.42
 6,600 38.28 38.50 37.61 0 200 0
15/10/2021
38.28
 11,000 37.61 38.28 37.61 0 3,900 -0.3
14/10/2021
37.61
 5,600 38.37 38.37 37.61 0 0 0
13/10/2021
38.37
 1,300 37.61 38.37 37.61 0 0 0
12/10/2021
37.61
 11,800 37.83 38.06 37.61 0 0 0
11/10/2021
37.83
 300 37.83 37.83 37.83 0 100 -0.0
08/10/2021
37.83
 6,800 37.56 37.83 37.83 0 0 0
07/10/2021
37.56
 9,100 37.83 37.83 37.56 0 200 -0.0
06/10/2021
37.83
 7,000 37.39 38.37 37.61 0 0 0
05/10/2021
37.39
 18,400 37.52 37.61 37.39 0 0 0
04/10/2021
37.52
 18,900 38.06 38.06 37.39 0 0 0
01/10/2021
38.06
 3,500 37.52 38.06 35.46 0 0 0
30/09/2021
37.52
 1,400 37.43 37.52 37.39 0 0 0
29/09/2021
37.43
 4,900 39.40 39.40 37.25 0 0 0
28/09/2021
39.40
 200 37.61 39.40 38.55 0 0 0
27/09/2021
37.61
 9,800 38.50 38.50 37.21 0 0 0
24/09/2021
38.50
 52,500 38.55 38.55 37.07 0 0 0
23/09/2021
38.55
 200 38.50 38.55 37.61 0 0 0
22/09/2021
38.50
 51,200 38.06 38.50 38.50 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2021
38.06
 100 37.16 38.06 38.06 0 0 0
20/09/2021
37.16
 38,300 37.16 38.04 36.94 0 0 0
17/09/2021
37.16
 6,002 36.86 38.25 37.16 0 0 0
16/09/2021
36.86
 43,600 37.51 38.04 36.81 0 0 0
15/09/2021
37.51
 8,000 37.60 37.60 37.16 0 100 -0.0
14/09/2021
37.60
 24,801 37.38 38.47 37.60 12,100 0 1.0
13/09/2021
37.38
 6,400 36.37 37.60 37.38 0 1,800 -0.2
10/09/2021
36.37
 816 37.42 37.42 35.85 0 100 -0.0
09/09/2021
37.42
 22,800 37.60 37.60 36.29 0 0 0
08/09/2021
37.60
 0 37.60 37.60 37.60 0 0 0
07/09/2021
37.60
 6,300 35.89 37.60 36.68 0 100 -0.0
06/09/2021
35.89
 0 35.89 35.89 35.89 0 0 0
01/09/2021
35.89
 6,500 35.81 35.89 35.72 0 0 0
31/08/2021
35.81
 1,000 37.60 37.60 35.46 0 0 0
30/08/2021
37.60
 3,500 35.85 38.47 35.85 0 0 0
27/08/2021
35.85
 4,800 36.68 38.47 35.85 0 0 0
26/08/2021
36.68
 15,516 36.68 37.60 36.68 2,500 100 0.2
25/08/2021
36.68
 1,702 36.46 37.60 35.24 300 0 0.0
24/08/2021
36.46
 15,000 36.72 36.72 35.41 0 8,000 -0.6
23/08/2021
36.72
 14,600 34.98 37.60 35.06 3,200 0 0.3
20/08/2021
34.98
 5,800 38.04 38.04 34.98 2,700 0 0.2
19/08/2021
38.04
 0 38.04 38.04 38.04 0 0 0
18/08/2021
38.04
 9,200 35.24 38.74 36.68 5,400 0 0.5
17/08/2021
35.24
 16,200 35.02 35.67 35.02 1,200 0 0.1
16/08/2021
35.02
 12,600 35.24 35.41 34.98 0 0 0
13/08/2021
35.24
 200 35.24 35.41 35.24 0 0 0
12/08/2021
35.24
 100 35.28 35.28 35.24 0 0 0
11/08/2021
35.28
 1,400 34.36 36.42 33.40 0 0 0
10/08/2021
34.36
 600 35.15 35.15 34.36 0 0 0
09/08/2021
35.15
 7,700 35.15 35.15 34.98 0 0 0
06/08/2021
35.15
 1,000 34.98 35.19 34.10 0 0 0
05/08/2021
34.98
 0 34.98 34.98 34.98 0 0 0
04/08/2021
34.98
 0 34.98 34.98 34.98 0 0 0
03/08/2021
34.98
 100 35.02 35.02 34.98 0 0 0
02/08/2021
35.02
 12,700 35.33 35.33 32.35 0 0 0
30/07/2021
35.33
 0 35.33 35.33 35.33 0 0 0
29/07/2021
35.33
 200 35.02 35.33 35.33 0 0 0
28/07/2021
35.02
 3,300 35.59 35.59 33.66 0 0 0
27/07/2021
35.59
 2,100 35.81 36.94 35.59 0 0 0
26/07/2021
35.81
 0 35.81 35.81 35.81 0 0 0
23/07/2021
35.81
 3,200 37.16 37.16 33.66 0 0 0
22/07/2021
37.16
 0 37.16 37.16 37.16 0 0 0
21/07/2021
37.16
 300 34.98 37.16 37.16 0 0 0
20/07/2021
34.98
 59,902 35.41 37.16 34.54 0 0 0
19/07/2021
35.41
 2,900 35.85 39.35 35.41 0 100 -0.0
16/07/2021
35.85
 5,300 35.85 35.85 35.41 0 0 0
15/07/2021
35.85
 402 35.37 37.12 35.15 0 0 0
14/07/2021
35.37
 1,300 34.98 37.60 32.00 0 0 0
13/07/2021
34.98
 16 34.98 34.98 34.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |