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)
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
12/11/2020
18.73
 68,700 18.85 18.89 18.68 0 6,900 -0.3
11/11/2020
18.85
 24,200 18.81 18.89 18.81 0 1,500 -0.1
10/11/2020
18.81
 9,359 18.97 18.97 18.81 0 2,000 -0.1
09/11/2020
18.97
 38,800 18.97 19.01 18.64 0 4,000 -0.2
06/11/2020
18.97
 5,420 18.89 19.01 18.60 100 400 -0.0
05/11/2020
18.89
 41,810 18.52 19.10 18.64 100 0 0.0
04/11/2020
18.52
 16,205 18.89 18.89 18.48 100 0 0.0
03/11/2020
18.89
 6,630 18.97 19.22 18.64 100 100 0
02/11/2020
18.97
 11,000 18.85 19.30 18.77 100 0 0.0
30/10/2020
18.85
 33,600 18.32 19.10 18.56 100 0 0.0
29/10/2020
18.32
 9,200 18.56 18.85 18.27 0 0 0
28/10/2020
18.56
 10,900 18.97 18.97 18.52 100 0 0.0
27/10/2020
18.97
 45,600 18.68 19.14 18.48 300 0 0.0
26/10/2020
18.68
 51,800 18.07 19.30 17.90 100 0 0.0
23/10/2020
18.07
 39,800 17.99 18.07 17.45 100 0 0.0
22/10/2020
17.99
 30,600 18.15 18.15 17.45 0 2,400 -0.1
21/10/2020
18.15
 11,100 18.07 18.27 18.15 100 0 0.0
20/10/2020
18.07
 8,400 18.15 18.15 18.07 0 0 0
19/10/2020
18.15
 500 18.15 18.15 18.15 0 0 0
16/10/2020
18.15
 3,300 18.15 18.15 18.07 0 0 0
15/10/2020
18.15
 1,700 18.27 18.27 17.90 100 0 0.0
14/10/2020
18.27
 5,300 17.90 18.27 17.90 100 0 0.0
13/10/2020
17.90
 1,800 18.19 18.19 17.90 0 0 0
12/10/2020
18.19
 8,200 18.15 18.27 18.19 0 0 0
09/10/2020
18.15
 1,720 18.19 18.19 18.07 0 0 0
08/10/2020
18.19
 4,100 18.07 18.19 18.07 100 0 0.0
07/10/2020
18.07
 3,000 18.07 18.07 18.07 0 0 0
06/10/2020
18.07
 6,900 18.19 18.19 18.07 0 0 0
05/10/2020
18.19
 11,530 18.07 18.19 18.07 0 0 0
02/10/2020
18.07
 23,420 18.03 18.32 17.66 0 15,100 -0.7
01/10/2020
18.03
 1,700 17.99 18.07 17.86 100 0 0.0
30/09/2020
17.99
 1,000 18.11 18.11 17.99 0 0 0
29/09/2020
18.11
 8,800 18.11 18.11 17.66 0 0 0
28/09/2020
18.11
 1,400 18.11 18.11 18.11 0 0 0
25/09/2020
18.11
 2,600 18.07 18.11 18.07 0 0 0
24/09/2020
18.07
 8,020 18.07 18.27 18.07 100 0 0.0
23/09/2020
18.07
 4,200 18.36 18.36 18.07 100 0 0.0
22/09/2020
18.36
 21,600 18.11 18.40 18.07 200 0 0.0
21/09/2020
18.11
 10,600 18.40 18.44 18.11 0 0 0
18/09/2020
18.40
 2,400 18.15 18.40 18.23 0 0 0
17/09/2020
18.15
 5,500 18.19 18.19 17.86 0 0 0
16/09/2020
18.19
 1,300 18.36 18.36 18.15 100 0 0.0
15/09/2020
18.36
 2,700 18.11 18.36 18.07 100 0 0.0
14/09/2020
18.11
 15,800 18.40 18.48 18.11 0 5,500 -0.2
11/09/2020
18.40
 6,900 18.19 18.48 18.19 100 3,200 -0.1
10/09/2020
18.19
 11,100 18.19 18.89 18.07 100 0 0.0
09/09/2020
18.19
 3,400 18.23 18.23 17.66 400 800 -0.0
08/09/2020
18.23
 105 18.23 18.23 18.23 0 0 0
07/09/2020
18.23
 13,420 17.66 18.40 17.66 5,500 0 0.2
04/09/2020
17.66
 32,030 18.60 18.60 17.49 2,000 4,100 -0.1
03/09/2020
18.60
 16,900 18.89 18.97 18.48 3,500 2,000 0.1
01/09/2020
18.89
 13,300 19.05 19.05 18.89 10,800 0 0.5
31/08/2020
19.05
 42,965 19.01 19.30 18.89 28,900 0 1.3
28/08/2020
19.01
 16,321 19.63 19.71 19.01 2,000 0 0.1
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/08/2020
19.63
 48,300 18.44 20.25 19.26 0 0 0
26/08/2020
18.44
 21,400 18.48 18.48 18.38 100 0 0.0
25/08/2020
18.48
 14,100 18.48 18.48 18.07 0 0 0
24/08/2020
18.48
 26,100 17.97 18.48 17.97 0 100 -0.0
21/08/2020
17.97
 15,000 17.97 18.27 17.92 0 100 -0.0
20/08/2020
17.97
 6,800 18.27 18.27 17.88 0 0 0
19/08/2020
18.27
 12,800 18.29 18.38 18.07 600 0 0.1
18/08/2020
18.29
 20,400 18.21 18.44 18.21 0 0 0
17/08/2020
18.21
 43,000 17.86 18.38 17.27 800 0 0.1
14/08/2020
17.86
 12,240 18.25 18.25 17.45 0 0 0
13/08/2020
18.25
 19,400 18.46 18.58 17.95 0 0 0
12/08/2020
18.46
 20,030 18.48 18.68 18.07 0 0 0
11/08/2020
18.48
 64,400 17.43 18.48 17.43 0 0 0
10/08/2020
17.43
 32,100 16.63 17.43 16.55 0 0 0
07/08/2020
16.63
 14,340 16.63 16.69 16.47 0 0 0
06/08/2020
16.63
 16,000 15.81 16.71 15.91 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |