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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |