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)
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
24/12/2020
20.85
 38,510 22.46 22.46 20.51 14,500 5,700 0.4
23/12/2020
22.46
 19,930 22.08 23.14 21.86 2,200 0 0.1
22/12/2020
22.08
 89,710 20.08 22.08 20.34 7,800 3,900 0.2
21/12/2020
20.08
 293,310 19.32 20.80 19.19 165,100 194,800 -1.4
18/12/2020
19.32
 40,500 18.81 19.32 18.89 17,900 20,600 -0.1
17/12/2020
18.81
 14,600 18.81 18.94 18.72 3,000 5,800 -0.1
16/12/2020
18.81
 2,200 18.89 18.89 18.81 0 1,300 -0.1
15/12/2020
18.89
 13,716 18.81 19.02 18.68 0 0 0
14/12/2020
18.81
 18,100 19.06 19.06 18.77 5,000 700 0.2
11/12/2020
19.06
 20,800 18.77 19.49 18.68 2,400 0 0.1
10/12/2020
18.77
 7,300 18.85 18.85 18.77 0 2,600 -0.1
09/12/2020
18.85
 5,916 18.81 18.85 18.68 0 600 -0.0
08/12/2020
18.81
 4,300 19.15 19.15 18.81 0 0 0
07/12/2020
19.15
 18,200 19.40 19.40 18.89 500 2,000 -0.1
04/12/2020
19.40
 7,910 18.89 19.40 18.85 0 5,900 -0.3
03/12/2020
18.89
 3,700 18.68 18.89 18.68 0 0 0
02/12/2020
18.68
 22,400 18.85 18.98 18.47 0 0 0
01/12/2020
18.85
 7,200 18.89 19.06 18.72 2,300 2,500 -0.0
30/11/2020
18.89
 2,000 19.11 19.11 18.89 0 0 0
27/11/2020
19.11
 11,000 19.15 19.23 18.89 0 6,000 -0.3
26/11/2020
19.15
 5,600 19.44 19.44 18.81 2,700 300 0.1
25/11/2020
19.44
 19,600 18.98 19.44 19.06 0 9,000 -0.4
24/11/2020
18.98
 8,300 19.11 19.11 18.98 400 7,200 -0.3
23/11/2020
19.11
 13,400 18.72 19.11 18.60 0 6,200 -0.3
20/11/2020
18.72
 2,700 18.89 18.89 18.68 0 0 0
19/11/2020
18.89
 22,900 19.02 19.06 18.89 100 600 -0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/11/2020
19.02
 35,510 18.81 19.06 19.02 0 29,200 -1.3
17/11/2020
18.81
 79,000 18.64 18.85 18.48 100 2,900 -0.1
16/11/2020
18.64
 28,500 18.73 18.93 18.64 100 9,700 -0.4
13/11/2020
18.73
 8,600 18.73 18.81 18.56 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |