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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |