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

105
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
(2026-02-23) 		2.60 2.54% 365,800 1,400 0.1
100
107.50
105
2 tháng
(2026-01-19) 		-6.50 -5.83% 631,100 1,800 0.2
100
112.20
105
3 tháng
(2025-12-18) 		-9.90 -8.62% 1,022,800 -6,500 -0.7
100
117.50
105
6 tháng
(2025-09-19) 		10.90 11.58% 2,427,400 -21,200 -2.1
93.10
120.10
105
12 tháng
(2025-03-24) 		31 41.89% 7,429,000 -3,000 -0.4
65
120.10
105
24 tháng
(2024-03-28) 		58.68 126.69% 15,580,498 -2,437,800 -133.2
45.35
120.10
105
36 tháng
(2023-04-03) 		58.08 123.77% 19,494,304 -2,554,252 -139.0
43.34
120.10
105
60 tháng
(2021-04-13) 		70.11 200.96% 27,625,879 -2,770,852 -167.5
32.57
120.10
105
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |