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)
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
05/08/2020
15.81
 20,200 15.21 15.81 15.40 0 0 0
04/08/2020
15.21
 9,300 15.60 15.60 15.01 0 1,500 -0.1
03/08/2020
15.60
 10 15.60 15.60 15.60 0 0 0
31/07/2020
15.60
 0 15.60 15.60 15.60 0 0 0
30/07/2020
15.60
 3,200 15.50 15.60 15.52 0 0 0
29/07/2020
15.50
 11,600 15.81 15.81 15.46 0 0 0
28/07/2020
15.81
 13,600 14.99 15.81 15.19 0 0 0
27/07/2020
14.99
 11,200 15.40 15.40 14.31 0 0 0
24/07/2020
15.40
 14,200 15.81 16.02 15.01 200 0 0.0
23/07/2020
15.81
 2,850 15.01 15.81 15.01 1,600 0 0.1
22/07/2020
15.01
 8,200 15.19 15.19 15.01 0 0 0
21/07/2020
15.19
 1,100 15.19 15.19 15.19 0 0 0
20/07/2020
15.19
 8,600 15.19 15.40 14.99 0 0 0
17/07/2020
15.19
 2,900 15.09 15.19 14.99 100 0 0.0
16/07/2020
15.09
 3,600 15.40 15.40 14.89 0 0 0
15/07/2020
15.40
 17,000 15.40 15.40 14.99 0 0 0
14/07/2020
15.40
 2,800 14.87 15.40 15.19 200 0 0.0
13/07/2020
14.87
 17,200 14.74 14.89 14.54 400 0 0.0
10/07/2020
14.74
 28,800 14.27 14.74 13.78 0 0 0
09/07/2020
14.27
 12,800 14.15 14.27 13.76 100 0 0.0
08/07/2020
14.15
 5,600 14.15 14.15 13.96 0 0 0
07/07/2020
14.15
 6,900 13.76 14.15 13.76 0 0 0
06/07/2020
13.76
 3,300 13.96 13.96 13.16 0 1,600 -0.1
03/07/2020
13.96
 11,000 13.94 14.37 13.94 0 5,500 -0.4
02/07/2020
13.94
 6,800 13.94 14.00 13.94 0 4,500 -0.3
01/07/2020
13.94
 2,500 13.92 14.15 13.92 0 600 -0.0
30/06/2020
13.92
 0 13.92 13.92 13.92 0 0 0
29/06/2020
13.92
 1,000 13.94 13.94 13.86 0 0 0
26/06/2020
13.94
 2,200 13.94 13.94 13.94 0 2,200 -0.1
25/06/2020
13.94
 1,500 14.23 14.23 13.94 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |