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)
26/01/2022
37.61
 23,900 39.24 39.62 37.41 0 0 0
25/01/2022
39.24
 4,400 40.23 40.23 36.29 0 0 0
24/01/2022
40.23
 15,820 41.08 41.08 36.98 0 0 0
21/01/2022
41.08
 55,400 39.18 41.19 38.95 0 1,000 -0.2
20/01/2022
39.18
 90,300 39.62 40.25 37.83 0 9,900 -1.7
19/01/2022
39.62
 47,500 37.94 40.23 35.39 0 19,600 -3.4
18/01/2022
37.94
 17,500 37.39 40.30 36.94 0 0 0
17/01/2022
37.39
 121,200 34.54 37.99 34.92 500 43,600 -7.3
14/01/2022
34.54
 58,700 31.41 34.54 32.46 300 0 0.0
13/01/2022
31.41
 123,710 28.56 31.41 30.24 0 0 0
12/01/2022
28.56
 25,310 25.97 28.56 26.89 0 0 0
11/01/2022
25.97
 76,342 25.50 28.03 25.07 0 0 0
10/01/2022
25.50
 28,605 25.05 25.74 24.31 200 300 -0.0
07/01/2022
25.05
 14,700 23.98 25.07 24.18 300 0 0.0
06/01/2022
23.98
 3,100 24.00 24.18 23.98 0 0 0
05/01/2022
24.00
 1,100 24.29 24.60 24.00 1,100 0 0.1
04/01/2022
24.29
 7,100 23.77 24.29 23.84 2,200 0 0.2
31/12/2021
23.77
 600 23.77 24.18 23.77 100 0 0.0
30/12/2021
23.77
 1,200 23.53 24.18 23.77 100 0 0.0
29/12/2021
23.53
 2,701 23.42 24.40 23.53 100 0 0.0
28/12/2021
23.42
 9,000 24.40 24.40 23.42 0 0 0
27/12/2021
24.40
 101 23.73 24.40 24.40 100 0 0.0
24/12/2021
23.73
 6,700 23.73 23.73 23.71 0 0 0
23/12/2021
23.73
 3,000 23.64 24.60 23.73 0 0 0
22/12/2021
23.64
 26,900 24.85 24.85 22.39 3,100 0 0.3
21/12/2021
24.85
 2,100 23.64 25.07 23.73 600 0 0.1
20/12/2021
23.64
 7,401 24.85 25.97 23.33 2,700 0 0.3
17/12/2021
24.85
 52,300 25.97 25.97 23.37 2,800 0 0.3
16/12/2021
25.97
 11,706 23.89 26.26 23.86 900 0 0.1
15/12/2021
23.89
 14,800 26.53 26.53 23.89 1,700 0 0.2
14/12/2021
26.53
 2,300 25.74 26.53 25.74 100 0 0.0
13/12/2021
25.74
 100 24.85 25.74 25.74 100 0 0.0
10/12/2021
24.85
 5,100 25.74 26.42 24.85 0 0 0
09/12/2021
25.74
 6,500 24.96 25.74 24.85 0 0 0
08/12/2021
24.96
 11,200 24.51 25.74 23.51 4,200 100 0.5
07/12/2021
24.51
 9,600 23.30 24.51 23.30 0 0 0
06/12/2021
23.30
 2,000 24.62 24.62 23.30 0 0 0
03/12/2021
24.62
 11,610 23.60 25.07 22.72 700 100 0.1
02/12/2021
23.60
 1,810 23.51 23.73 23.28 0 0 0
01/12/2021
23.51
 10,844 23.51 23.73 23.51 0 0 0
30/11/2021
23.51
 17,800 24.40 24.40 23.51 0 0 0
29/11/2021
24.40
 16,900 23.13 25.30 23.06 0 0 0
26/11/2021
23.13
 2,300 22.95 23.13 23.06 0 0 0
25/11/2021
22.95
 1,313 22.86 22.97 22.88 0 1,000 -0.1
24/11/2021
22.86
 51,001 23.66 23.73 21.94 0 0 0
23/11/2021
23.66
 10,205 25.52 25.52 23.55 0 0 0
22/11/2021
25.52
 4,513 24.40 25.52 23.39 0 0 0
19/11/2021
24.40
 8,700 26.82 26.82 24.40 0 0 0
18/11/2021
26.82
 29,900 24.62 26.86 24.62 0 0 0
17/11/2021
24.62
 38,401 22.43 24.67 22.61 0 400 -0.0
16/11/2021
22.43
 26,500 21.71 23.84 21.71 0 600 -0.1
15/11/2021
21.71
 35,400 21.16 23.26 21.16 0 11,200 -1.1
12/11/2021
21.16
 406 20.84 21.16 21.16 0 0 0
11/11/2021
20.84
 26,200 20.82 21.13 20.82 2,900 0 0.3
10/11/2021
20.82
 21,700 20.82 21.18 20.82 1,900 800 0.1
09/11/2021
20.82
 12,400 20.82 20.84 20.80 1,900 0 0.2
08/11/2021
20.82
 15,906 20.82 21.04 20.82 0 2,500 -0.2
05/11/2021
20.82
 11,200 20.82 21.02 20.60 0 0 0
04/11/2021
20.82
 23,610 20.48 21.38 20.48 0 5,300 -0.5
03/11/2021
20.48
 63,500 20.19 21.49 20.19 0 2,500 -0.2
02/11/2021
20.19
 11,803 21.04 21.04 20.15 0 1,000 -0.1
01/11/2021
21.04
 3,416 21.22 21.22 21.04 1,500 0 0.1
29/10/2021
21.22
 21,100 19.39 21.29 19.14 0 15,900 -1.4
28/10/2021
19.39
 2,700 19.14 19.39 19.14 0 0 0
27/10/2021
19.14
 12,900 19.03 19.57 19.14 0 7,900 -0.7
26/10/2021
19.03
 4,300 19.21 19.21 18.94 0 0 0
25/10/2021
19.21
 10,400 19.14 19.23 19.03 0 0 0
22/10/2021
19.14
 7,300 19.14 19.25 18.83 0 0 0
21/10/2021
19.14
 9,400 19.19 19.25 18.92 0 200 -0.0
20/10/2021
19.19
 2,900 19.21 19.25 19.19 0 500 -0.0
19/10/2021
19.21
 2,300 19.21 19.21 18.83 0 100 -0.0
18/10/2021
19.21
 6,600 19.14 19.25 18.80 0 200 0
15/10/2021
19.14
 11,000 18.80 19.14 18.80 0 3,900 -0.3
14/10/2021
18.80
 5,600 19.19 19.19 18.80 0 0 0
13/10/2021
19.19
 1,300 18.80 19.19 18.80 0 0 0
12/10/2021
18.80
 11,800 18.92 19.03 18.80 0 0 0
11/10/2021
18.92
 300 18.92 18.92 18.92 0 100 -0.0
08/10/2021
18.92
 6,800 18.78 18.92 18.92 0 0 0
07/10/2021
18.78
 9,100 18.92 18.92 18.78 0 200 -0.0
06/10/2021
18.92
 7,000 18.69 19.19 18.80 0 0 0
05/10/2021
18.69
 18,400 18.76 18.80 18.69 0 0 0
04/10/2021
18.76
 18,900 19.03 19.03 18.69 0 0 0
01/10/2021
19.03
 3,500 18.76 19.03 17.73 0 0 0
30/09/2021
18.76
 1,400 18.71 18.76 18.69 0 0 0
29/09/2021
18.71
 4,900 19.70 19.70 18.63 0 0 0
28/09/2021
19.70
 200 18.80 19.70 19.27 0 0 0
27/09/2021
18.80
 9,800 19.25 19.25 18.60 0 0 0
24/09/2021
19.25
 52,500 19.27 19.27 18.54 0 0 0
23/09/2021
19.27
 200 19.25 19.27 18.80 0 0 0
22/09/2021
19.25
 51,200 19.03 19.25 19.25 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2021
19.03
 100 18.58 19.03 19.03 0 0 0
20/09/2021
18.58
 38,300 18.58 19.02 18.47 0 0 0
17/09/2021
18.58
 6,002 18.43 19.13 18.58 0 0 0
16/09/2021
18.43
 43,600 18.76 19.02 18.41 0 0 0
15/09/2021
18.76
 8,000 18.80 18.80 18.58 0 100 -0.0
14/09/2021
18.80
 24,801 18.69 19.24 18.80 12,100 0 1.0
13/09/2021
18.69
 6,400 18.19 18.80 18.69 0 1,800 -0.2
10/09/2021
18.19
 816 18.71 18.71 17.92 0 100 -0.0
09/09/2021
18.71
 22,800 18.80 18.80 18.14 0 0 0
08/09/2021
18.80
 0 18.80 18.80 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |