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)
13/07/2021
34.98
 16 34.98 34.98 34.98 0 0 0
12/07/2021
34.98
 800 37.16 37.16 33.49 0 0 0
09/07/2021
37.16
 200 34.54 37.16 37.16 0 0 0
08/07/2021
34.54
 200 34.54 34.54 34.10 0 0 0
07/07/2021
34.54
 500 34.54 34.54 34.54 0 0 0
06/07/2021
34.54
 1,600 34.98 34.98 34.54 0 0 0
05/07/2021
34.98
 0 34.98 34.98 34.98 0 0 0
02/07/2021
34.98
 0 34.98 34.98 34.98 0 0 0
01/07/2021
34.98
 0 34.98 34.98 34.98 0 0 0
30/06/2021
34.98
 0 34.98 34.98 34.98 0 0 0
29/06/2021
34.98
 14,100 34.98 34.98 34.98 0 0 0
28/06/2021
34.98
 102 35.19 35.19 34.98 0 0 0
25/06/2021
35.19
 100 35.41 35.41 35.19 100 0 0.0
24/06/2021
35.41
 0 35.41 35.41 35.41 0 0 0
23/06/2021
35.41
 2,810 35.19 35.41 35.41 0 0 0
22/06/2021
35.19
 100 35.19 35.19 35.19 100 0 0.0
21/06/2021
35.19
 0 35.19 35.19 35.19 0 0 0
18/06/2021
35.19
 20,300 35.24 35.24 34.98 0 0 0
17/06/2021
35.24
 22,700 34.98 35.41 34.98 100 0 0.0
16/06/2021
34.98
 9,700 34.98 35.41 34.98 100 0 0.0
15/06/2021
34.98
 13,100 35.81 35.81 34.98 0 0 0
14/06/2021
35.81
 20,510 35.41 35.85 35.41 0 0 0
11/06/2021
35.41
 6,116 34.54 35.41 34.54 0 0 0
10/06/2021
34.54
 10,500 34.36 34.76 34.41 0 0 0
09/06/2021
34.36
 500 33.53 34.36 34.23 0 0 0
08/06/2021
33.53
 322 34.93 34.93 33.53 0 0 0
07/06/2021
34.93
 500 35.02 35.02 34.93 0 0 0
04/06/2021
35.02
 700 34.54 35.02 33.27 0 0 0
03/06/2021
34.54
 1,500 34.89 34.89 33.05 0 0 0
02/06/2021
34.89
 500 34.76 34.89 34.89 0 0 0
01/06/2021
34.76
 0 34.76 34.76 34.76 0 0 0
31/05/2021
34.76
 1,600 34.06 34.93 34.06 0 0 0
28/05/2021
34.06
 1,800 32.57 34.89 32.88 0 300 -0.0
27/05/2021
32.57
 500 35.02 35.02 32.57 0 200 -0.0
26/05/2021
35.02
 174,600 38.39 38.39 34.58 0 171,900 -13.6
25/05/2021
38.39
 3,500 39.09 39.09 35.19 200 2,900 -0.2
24/05/2021
39.09
 6,300 39.35 39.61 35.41 300 5,400 -0.4
21/05/2021
39.35
 5,600 36.24 39.78 34.54 5,300 400 0.4
20/05/2021
36.24
 1,800 36.02 39.57 35.81 1,700 0 0.1
19/05/2021
36.02
 400 36.24 36.72 36.02 400 0 0.0
18/05/2021
36.24
 4,200 35.67 39.22 35.54 4,000 3,000 0.1
17/05/2021
35.67
 500 35.89 35.89 32.88 200 0 0.0
14/05/2021
35.89
 100 36.20 36.20 35.89 100 0 0.0
13/05/2021
36.20
 300 36.42 36.42 33.05 100 0 0.0
12/05/2021
36.42
 0 36.42 36.42 36.42 0 0 0
11/05/2021
36.42
 0 36.42 36.42 36.42 0 0 0
10/05/2021
36.42
 2,300 36.64 36.64 35.85 100 0 0.0
07/05/2021
36.64
 0 36.64 36.64 36.64 0 0 0
06/05/2021
36.64
 1,100 36.72 36.72 35.37 900 0 0.1
05/05/2021
36.72
 0 36.72 36.72 36.72 0 0 0
04/05/2021
36.72
 0 36.72 36.72 36.72 0 0 0
29/04/2021
36.72
 200 37.60 37.60 36.72 0 0 0
28/04/2021
37.60
 7,200 34.67 37.60 32.13 6,900 3,400 0.3
27/04/2021
34.67
 200 34.98 34.98 34.67 0 0 0
26/04/2021
34.98
 10,200 34.98 34.98 32.05 4,600 100 0.4
23/04/2021
34.98
 7,100 34.93 34.98 34.10 3,100 0 0.2
22/04/2021
34.93
 2,600 35.24 35.24 33.88 300 0 0.0
20/04/2021
35.24
 2,800 34.84 35.24 31.83 800 200 0.0
19/04/2021
34.84
 4 34.84 34.84 34.84 0 0 0
16/04/2021
34.84
 100 34.80 34.84 34.84 0 0 0
15/04/2021
34.80
 3,500 34.89 34.89 34.54 0 1,100 -0.1
14/04/2021
34.89
 0 34.89 34.89 34.89 0 0 0
13/04/2021
34.89
 7,800 34.89 35.24 34.89 7,700 5,200 0.2
12/04/2021
34.89
 100 35.19 35.19 34.89 0 0 0
09/04/2021
35.19
 200 35.19 35.19 35.19 0 0 0
08/04/2021
35.19
 2,100 34.98 35.19 35.06 0 0 0
07/04/2021
34.98
 1,300 35.24 35.24 34.76 0 600 -0.0
06/04/2021
35.24
 1,716 34.58 35.85 35.24 0 100 -0.0
05/04/2021
34.58
 5,500 36.29 36.29 34.58 100 2,700 -0.2
02/04/2021
36.29
 1,200 36.42 36.42 35.41 100 0 0.0
01/04/2021
36.42
 1,401 36.29 36.46 35.02 300 0 0.0
31/03/2021
36.29
 3,200 36.29 38.78 35.11 1,600 0 0.1
30/03/2021
36.29
 5,001 36.46 36.46 34.98 100 0 0.0
29/03/2021
36.46
 0 36.46 36.46 36.46 0 0 0
26/03/2021
36.46
 200 36.46 36.46 35.06 100 0 0.0
25/03/2021
36.46
 0 36.46 36.46 36.46 0 0 0
24/03/2021
36.46
 600 36.51 36.51 35.11 100 0 0.0
23/03/2021
36.51
 1,600 36.64 36.72 36.51 100 0 0.0
22/03/2021
36.64
 5,600 36.64 36.64 36.51 0 0 0
19/03/2021
36.64
 0 36.64 36.64 36.64 0 0 0
18/03/2021
36.64
 1,500 36.64 36.64 34.19 200 0 0.0
17/03/2021
36.64
 600 36.86 36.86 35.81 100 300 -0.0
16/03/2021
36.86
 500 35.94 37.16 36.86 100 0 0.0
15/03/2021
35.94
 1,000 36.11 38.47 35.94 100 0 0.0
12/03/2021
36.11
 3,900 36.51 38.47 35.85 100 100 0.0
11/03/2021
36.51
 1,310 36.51 36.81 35.76 100 0 0.0
10/03/2021
36.51
 200 36.29 36.51 36.20 100 0 0.0
09/03/2021
36.29
 3,900 36.72 36.86 36.16 100 0 0.0
08/03/2021
36.72
 3,700 37.60 37.60 36.72 100 0 0.0
05/03/2021
37.60
 800 37.51 37.60 36.94 0 0 0
04/03/2021
37.51
 2,300 37.60 37.60 35.41 100 0 0.0
03/03/2021
37.60
 2,800 37.60 37.60 37.16 0 0 0
02/03/2021
37.60
 6,000 37.60 37.60 37.16 0 1,600 -0.1
01/03/2021
37.60
 6,600 37.82 38.47 35.63 100 0 0.0
26/02/2021
37.82
 0 37.82 37.82 37.82 0 0 0
25/02/2021
37.82
 11,000 38.04 38.04 35.41 0 0 0
24/02/2021
38.04
 15,200 37.82 38.91 38.04 0 0 0
23/02/2021
37.82
 16,300 36.72 38.47 36.37 0 900 -0.1
22/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/02/2021
36.72
 2,100 36.72 39.35 35.11 800 200 0.1
19/02/2021
36.72
 3,500 36.72 36.72 34.05 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |