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

117.10
-0.70
(-0.59%)
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
(2025-11-05) 		8.10 7.38% 323,200 -2,100 -0.2
104.60
120.10
117.10
2 tháng
(2025-10-06) 		20.90 21.57% 972,300 1,800 0.1
94.70
120.10
117.10
3 tháng
(2025-09-08) 		19.40 19.72% 1,603,400 4,500 0.4
93.10
120.10
117.10
6 tháng
(2025-06-09) 		45.80 63.61% 4,944,500 0 0.0
70.10
120.10
117.10
12 tháng
(2024-12-10) 		45.81 63.64% 8,165,143 1,200 0.2
65
120.10
117.10
24 tháng
(2023-12-18) 		68.72 140.03% 15,212,803 -2,598,000 -141.0
45.35
120.10
117.10
36 tháng
(2022-12-21) 		70 146.44% 20,976,645 -2,555,852 -138.8
43.34
120.10
117.10
60 tháng
(2020-12-31) 		95.09 418.63% 27,747,312 -2,835,552 -172.7
22.71
120.10
117.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
14.23
 11,800 14.27 14.27 13.65 0 1,900 -0.1
23/06/2020
14.27
 300 13.98 14.27 14.27 0 0 0
22/06/2020
13.98
 12,200 14.25 14.25 12.91 0 7,100 -0.5
19/06/2020
14.25
 3,400 14.33 14.33 12.91 0 100 -0.0
18/06/2020
14.33
 100 13.94 14.33 14.33 100 0 0.0
17/06/2020
13.94
 15,300 13.94 14.48 13.76 100 100 0.0
16/06/2020
13.94
 1,900 13.63 14.17 13.94 100 100 0.0
15/06/2020
13.63
 31,400 14.52 14.52 13.63 25,200 200 1.7
12/06/2020
14.52
 39,900 14.56 14.68 13.96 16,700 4,300 0.9
11/06/2020
14.56
 32,200 14.68 15.40 14.56 15,600 5,800 0.7
10/06/2020
14.68
 19,100 14.56 14.68 14.56 4,900 2,100 0.2
09/06/2020
14.56
 4,900 14.56 14.56 14.56 0 0 0
08/06/2020
14.56
 5,900 14.35 14.78 14.35 2,200 0 0.2
05/06/2020
14.35
 3,100 14.00 14.35 13.96 0 0 0
04/06/2020
14.00
 6,100 13.96 14.00 13.80 1,000 0 0.1
03/06/2020
13.96
 14,700 14.23 14.23 13.86 1,000 0 0.1
02/06/2020
14.23
 19,700 14.15 14.23 13.82 0 8,300 -0.6
01/06/2020
14.15
 23,300 14.17 14.17 13.55 400 0 0.0
29/05/2020
14.17
 1,600 14.17 14.17 14.17 0 0 0
28/05/2020
14.17
 3,600 14.17 14.17 14.17 0 0 0
27/05/2020
14.17
 7,200 14.27 14.27 13.76 0 0 0
26/05/2020
14.27
 7,200 13.76 14.27 13.76 0 0 0
25/05/2020
13.76
 3,200 13.59 13.76 13.76 0 0 0
22/05/2020
13.59
 7,300 14.41 14.41 13.55 0 400 -0.0
21/05/2020
14.41
 9,800 14.45 14.45 14.27 0 0 0
20/05/2020
14.45
 24,100 14.27 14.58 14.27 14,700 100 1.0
19/05/2020
14.27
 7,400 14.21 14.27 14.21 0 0 0
18/05/2020
14.21
 21,500 13.65 14.27 13.65 0 5,700 -0.4
15/05/2020
13.65
 3,300 13.55 13.65 13.55 0 0 0
14/05/2020
13.55
 11,800 13.55 13.55 13.35 0 0 0
13/05/2020
13.55
 4,700 13.55 13.55 13.14 0 0 0
12/05/2020
13.55
 0 13.55 13.55 13.55 0 0 0
11/05/2020
13.55
 17,600 13.20 13.55 13.20 4,700 8,700 -0.3
08/05/2020
13.20
 12,700 13.14 13.35 13.14 0 7,700 -0.5
07/05/2020
13.14
 57,800 12.83 13.35 12.98 0 13,200 -0.8
06/05/2020
12.83
 6,400 12.73 13.12 12.73 400 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |