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

46.20
0
(0%)
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
(2026-08-18) 		0.60 1.32% 211,200 3,900 0.1
45.60
113.50
46.20
2 tháng
(2026-07-20) 		-0.80 -1.70% 490,000 2,700 0.1
43.10
113.50
46.20
3 tháng
(2026-06-19) 		-0.30 -0.65% 711,300 2,100 0.1
43.10
113.50
46.20
6 tháng
(2026-03-23) 		-3.80 -7.60% 2,619,800 4,200 0.2
23
113.50
46.20
12 tháng
(2025-09-22) 		-1.30 -2.74% 5,152,600 -17,100 -1.9
23
113.50
46.20
24 tháng
(2024-09-27) 		8.97 24.11% 12,979,056 -10,800 -0.8
22.68
113.50
46.20
36 tháng
(2023-10-03) 		21.38 86.12% 19,670,075 -2,614,700 -142.1
21.75
113.50
46.20
60 tháng
(2021-10-13) 		27.01 140.81% 29,044,669 -2,640,752 -157.1
18.80
113.50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
29.16
 9,000 29.16 29.53 29.07 0 5,000 -0.6
24/06/2022
29.16
 0 29.16 29.16 29.16 0 0 0
23/06/2022
29.16
 12,400 28.51 29.30 28.44 0 1,400 -0.2
22/06/2022
28.51
 18,500 29.50 32.23 28.51 0 0 0
21/06/2022
29.50
 4,300 29.50 29.53 27.84 500 0 0.1
20/06/2022
29.50
 28,300 28.87 29.64 28.40 1,300 0 0.2
17/06/2022
28.87
 67,100 29.86 29.98 28.85 400 100 0.0
16/06/2022
29.86
 28,500 29.07 29.86 29.07 0 0 0
15/06/2022
29.07
 7,500 28.85 29.07 27.95 0 0 0
14/06/2022
28.85
 3,400 28.85 29.30 27.43 1,100 0 0.1
13/06/2022
28.85
 21,100 30.40 30.40 28.85 0 0 0
10/06/2022
30.40
 1,001 29.53 30.40 28.85 0 0 0
09/06/2022
29.53
 17,400 29.37 29.75 29.32 0 15,000 -2.0
08/06/2022
29.37
 3,800 29.53 29.53 29.30 0 0 0
07/06/2022
29.53
 17,500 29.32 29.98 29.28 2,100 0 0.3
06/06/2022
29.32
 6,600 30.16 30.16 28.74 0 1,700 -0.2
03/06/2022
30.16
 3,300 30.20 30.20 28.85 0 400 -0.1
02/06/2022
30.20
 4,100 29.53 30.20 29.07 0 800 -0.1
01/06/2022
29.53
 400 29.98 29.98 29.53 0 0 0
31/05/2022
29.98
 4,500 31.55 31.55 29.98 1,000 0 0.1
30/05/2022
31.55
 200 30.63 31.55 31.10 0 0 0
27/05/2022
30.63
 2,700 30.45 30.63 29.30 1,000 0 0.1
26/05/2022
30.45
 4,000 30.65 30.65 30.04 0 900 -0.1
25/05/2022
30.65
 3,200 31.08 31.08 30.43 100 0 0.0
24/05/2022
31.08
 1,900 31.10 31.10 29.82 0 0 0
23/05/2022
31.10
 18,200 31.37 33.81 30.43 0 0 0
20/05/2022
31.37
 6,600 28.53 31.37 28.53 0 0 0
19/05/2022
28.53
 2,100 29.75 29.75 28.51 0 0 0
18/05/2022
29.75
 6,800 29.07 31.78 28.62 6,000 2,000 0.5
17/05/2022
29.07
 1,100 27.95 30.74 28.40 0 0 0
16/05/2022
27.95
 1,200 27.38 28.69 27.95 0 0 0
13/05/2022
27.38
 7,300 29.07 29.07 27.34 2,700 0 0.3
12/05/2022
29.07
 1,500 30.20 30.20 29.07 0 300 -0.0
11/05/2022
30.20
 9,200 30.83 31.89 29.98 0 4,600 -0.6
10/05/2022
30.83
 900 30.88 30.88 28.22 0 0 0
09/05/2022
30.88
 1,700 29.30 31.08 29.30 0 0 0
06/05/2022
29.30
 10,200 31.44 32.00 29.30 0 0 0
05/05/2022
31.44
 7,400 31.58 31.58 31.33 4,000 0 0.6
04/05/2022
31.58
 4,200 31.55 32.46 31.44 200 1,900 -0.2
29/04/2022
31.55
 5,800 31.55 31.55 31.33 0 0 0
28/04/2022
31.55
 14,200 31.55 31.55 31.33 0 0 0
27/04/2022
31.55
 15,400 30.68 31.78 31.10 0 0 0
26/04/2022
30.68
 6,000 31.10 32.12 30.43 0 200 -0.0
25/04/2022
31.10
 14,400 33.11 33.11 31.10 0 7,700 -1.1
22/04/2022
33.11
 13,900 32.91 35.03 31.78 0 0 0
21/04/2022
32.91
 7,600 33.58 33.58 31.58 0 0 0
20/04/2022
33.58
 11,700 33.81 33.81 32.23 100 0 0.0
19/04/2022
33.81
 3,300 34.96 36.04 33.79 0 0 0
18/04/2022
34.96
 10,000 35.81 37.17 34.96 0 0 0
15/04/2022
35.81
 1,900 37.98 37.98 34.93 0 0 0
14/04/2022
37.98
 9,200 37.82 37.98 37.41 0 0 0
13/04/2022
37.82
 3,100 37.19 37.96 36.29 0 500 -0.1
12/04/2022
37.19
 12,700 36.74 38.99 36.74 0 0 0
08/04/2022
36.74
 3,600 37.86 37.86 36.74 0 0 0
07/04/2022
37.86
 2,700 37.98 38.32 37.86 0 0 0
06/04/2022
37.98
 39,900 38.54 40.55 37.64 0 0 0
05/04/2022
38.54
 3,400 38.54 39.67 38.11 0 0 0
04/04/2022
38.54
 6,800 38.34 41.02 38.54 0 2,200 -0.4
01/04/2022
38.34
 23,600 38.99 40.52 38.34 0 0 0
31/03/2022
38.99
 46,500 37.84 40.34 37.84 0 0 0
30/03/2022
37.84
 25,100 37.86 39.06 37.19 0 0 0
29/03/2022
37.86
 6,200 39.92 39.92 37.86 0 0 0
28/03/2022
39.92
 25,500 36.99 39.92 35.84 0 0 0
25/03/2022
36.99
 17,700 37.59 37.64 36.06 0 0 0
24/03/2022
37.59
 131,000 35.81 37.66 33.13 100 0 0.0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/03/2022
35.81
 113,300 33.13 36.06 31.55 100 0 0.0
22/03/2022
33.13
 75,700 32.24 33.36 31.34 0 0 0
21/03/2022
32.24
 104,000 31.21 32.24 31.12 0 0 0
18/03/2022
31.21
 43,408 31.25 32.35 31.21 0 14,900 -2.1
17/03/2022
31.25
 4,900 31.34 31.56 31.25 0 0 0
16/03/2022
31.34
 52,500 32.57 32.57 31.34 0 100 -0.0
15/03/2022
32.57
 22,300 31.34 32.57 31.14 0 0 0
14/03/2022
31.34
 4,100 32.80 32.80 31.23 0 0 0
11/03/2022
32.80
 402 31.56 32.80 31.56 0 0 0
10/03/2022
31.56
 29,300 33.36 33.38 31.36 100 0 0.0
09/03/2022
33.36
 41,500 31.36 33.58 31.27 0 0 0
08/03/2022
31.36
 5,100 31.12 33.58 31.12 0 0 0
07/03/2022
31.12
 9,300 31.68 31.99 31.03 0 0 0
04/03/2022
31.68
 5,500 32.01 32.01 31.14 0 0 0
03/03/2022
32.01
 6,300 31.34 32.01 31.09 0 700 -0.1
02/03/2022
31.34
 20,101 31.56 31.97 31.23 0 0 0
01/03/2022
31.56
 6,400 31.81 31.83 31.39 0 0 0
28/02/2022
31.81
 22,600 33.56 33.56 31.79 1,500 0 0.2
25/02/2022
33.56
 8,801 34.25 34.25 31.79 0 0 0
24/02/2022
34.25
 109,794 35.35 35.59 31.83 0 0 0
23/02/2022
35.35
 19,600 32.46 35.71 31.45 0 8,700 -1.3
22/02/2022
32.46
 14,600 32.46 32.50 31.79 0 0 0
21/02/2022
32.46
 7,600 33.45 33.45 32.46 0 0 0
18/02/2022
33.45
 7,900 32.10 35.30 32.01 0 0 0
17/02/2022
32.10
 4,101 31.34 33.36 31.12 0 0 0
16/02/2022
31.34
 28,100 32.44 34.47 31.34 0 0 0
15/02/2022
32.44
 4,101 32.21 33.58 31.01 0 0 0
14/02/2022
32.21
 1,901 32.35 32.46 30.89 0 0 0
11/02/2022
32.35
 1,500 32.24 32.46 32.01 100 0 0.0
10/02/2022
32.24
 1,400 31.79 32.46 30.76 100 0 0.0
09/02/2022
31.79
 2,410 32.46 33.36 30.22 0 1,200 -0.2
08/02/2022
32.46
 6,705 32.46 33.78 30.22 0 0 0
07/02/2022
32.46
 2,800 32.24 32.46 32.35 0 0 0
28/01/2022
32.24
 51,900 33.85 33.85 30.47 300 0 0.0
27/01/2022
33.85
 16,401 37.61 37.61 33.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |