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

96
-0.20
(-0.21%)
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
(2026-04-01) 		-5.40 -5.33% 264,400 -300 -0.0
94.50
102
96
2 tháng
(2026-03-02) 		-10.80 -10.11% 698,800 -200 -0.0
94.50
107.50
96
3 tháng
(2026-02-02) 		-11.30 -10.53% 889,700 -700 -0.1
94.50
107.50
96
6 tháng
(2025-11-03) 		-12 -11.11% 1,955,600 -7,200 -0.8
94.50
120.10
96
12 tháng
(2025-05-06) 		24.20 33.70% 6,963,700 -5,300 -0.5
70.10
120.10
96
24 tháng
(2024-05-13) 		44.86 87.71% 14,768,954 -2,318,000 -127.7
49.99
120.10
96
36 tháng
(2023-05-17) 		52.30 119.66% 19,622,231 -2,590,000 -140.9
43.70
120.10
96
60 tháng
(2021-05-27) 		63.43 194.74% 27,773,575 -2,615,252 -155.3
32.57
120.10
96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |