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

103.40
-1.60
(-1.52%)
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)
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
18/02/2021
36.72
 1,800 38.63 40.55 36.72 100 0 0.0
17/02/2021
38.63
 1,922 36.94 40.63 37.36 200 400 -0.0
09/02/2021
36.94
 5,100 36.94 36.94 36.09 100 100 0.0
08/02/2021
36.94
 4,700 34.26 37.15 35.32 300 0 0.0
05/02/2021
34.26
 512 31.16 34.26 34.26 100 0 0.0
04/02/2021
31.16
 15,150 33.96 36.30 31.16 300 0 0.0
03/02/2021
33.96
 9,920 33.37 33.96 32.69 100 7,700 -0.6
02/02/2021
33.37
 8,000 34.39 34.39 32.05 0 6,300 -0.5
01/02/2021
34.39
 3,800 34.98 34.98 33.12 100 1,100 -0.1
29/01/2021
34.98
 24,500 34.77 35.03 31.33 6,300 5,000 0.1
28/01/2021
34.77
 14,800 38.59 38.59 34.77 0 6,900 -0.6
27/01/2021
38.59
 25,700 42.88 42.88 38.59 15,200 4,600 1.0
26/01/2021
42.88
 41,401 42.88 43.73 38.59 13,300 16,900 -0.3
25/01/2021
42.88
 7,840 40.33 43.73 40.80 2,300 0 0.2
22/01/2021
40.33
 15,200 37.02 40.71 38.21 1,500 0 0.1
21/01/2021
37.02
 10,400 33.67 37.02 33.71 2,600 0 0.2
20/01/2021
33.67
 231,220 30.61 33.67 30.57 11,300 85,200 -5.7
19/01/2021
30.61
 56,000 32.27 33.75 30.57 2,500 10,900 -0.6
18/01/2021
32.27
 800 32.27 33.92 31.97 500 0 0.0
15/01/2021
32.27
 59,400 31.84 33.84 30.99 4,600 0 0.4
14/01/2021
31.84
 47,940 30.14 33.12 30.99 900 6,900 -0.5
13/01/2021
30.14
 122,000 29.51 32.35 29.00 2,400 0 0.2
12/01/2021
29.51
 3,600 27.64 30.14 27.85 1,400 0 0.1
11/01/2021
27.64
 161,600 28.23 31.04 27.26 7,000 12,000 -0.4
08/01/2021
28.23
 6,200 26.87 29.25 26.96 4,900 0 0.3
07/01/2021
26.87
 37,500 26.32 28.83 26.87 12,800 0 0.8
06/01/2021
26.32
 105,200 26.03 27.81 24.20 3,600 0 0.2
05/01/2021
26.03
 96,900 23.78 26.15 23.05 6,800 13,500 -0.4
04/01/2021
23.78
 19,200 22.71 24.84 20.59 1,400 6,300 -0.3
31/12/2020
22.71
 56,900 21.36 22.71 21.36 15,900 0 0.8
30/12/2020
21.36
 17,000 21.23 21.44 21.23 8,000 100 0.4
29/12/2020
21.23
 9,400 21.53 22.08 21.02 2,000 100 0.1
28/12/2020
21.53
 18,500 21.53 22.29 21.06 9,300 100 0.5
25/12/2020
21.53
 18,600 20.85 21.53 20.80 5,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |