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

46.20
0
(0%)
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
(2026-08-18) 		0.60 1.32% 211,200 3,900 0.1
45.60
113.50
46.20
2 tháng
(2026-07-20) 		-0.80 -1.70% 490,000 2,700 0.1
43.10
113.50
46.20
3 tháng
(2026-06-19) 		-0.30 -0.65% 711,300 2,100 0.1
43.10
113.50
46.20
6 tháng
(2026-03-23) 		-3.80 -7.60% 2,619,800 4,200 0.2
23
113.50
46.20
12 tháng
(2025-09-22) 		-1.30 -2.74% 5,152,600 -17,100 -1.9
23
113.50
46.20
24 tháng
(2024-09-27) 		8.97 24.11% 12,979,056 -10,800 -0.8
22.68
113.50
46.20
36 tháng
(2023-10-03) 		21.38 86.12% 19,670,075 -2,614,700 -142.1
21.75
113.50
46.20
60 tháng
(2021-10-13) 		27.01 140.81% 29,044,669 -2,640,752 -157.1
18.80
113.50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
18.80
 6,300 17.95 18.80 18.34 0 100 -0.0
06/09/2021
17.95
 0 17.95 17.95 17.95 0 0 0
01/09/2021
17.95
 6,500 17.90 17.95 17.86 0 0 0
31/08/2021
17.90
 1,000 18.80 18.80 17.73 0 0 0
30/08/2021
18.80
 3,500 17.92 19.24 17.92 0 0 0
27/08/2021
17.92
 4,800 18.34 19.24 17.92 0 0 0
26/08/2021
18.34
 15,516 18.34 18.80 18.34 2,500 100 0.2
25/08/2021
18.34
 1,702 18.23 18.80 17.62 300 0 0.0
24/08/2021
18.23
 15,000 18.36 18.36 17.71 0 8,000 -0.6
23/08/2021
18.36
 14,600 17.49 18.80 17.53 3,200 0 0.3
20/08/2021
17.49
 5,800 19.02 19.02 17.49 2,700 0 0.2
19/08/2021
19.02
 0 19.02 19.02 19.02 0 0 0
18/08/2021
19.02
 9,200 17.62 19.37 18.34 5,400 0 0.5
17/08/2021
17.62
 16,200 17.51 17.84 17.51 1,200 0 0.1
16/08/2021
17.51
 12,600 17.62 17.71 17.49 0 0 0
13/08/2021
17.62
 200 17.62 17.71 17.62 0 0 0
12/08/2021
17.62
 100 17.64 17.64 17.62 0 0 0
11/08/2021
17.64
 1,400 17.18 18.21 16.70 0 0 0
10/08/2021
17.18
 600 17.58 17.58 17.18 0 0 0
09/08/2021
17.58
 7,700 17.58 17.58 17.49 0 0 0
06/08/2021
17.58
 1,000 17.49 17.60 17.05 0 0 0
05/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
04/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
03/08/2021
17.49
 100 17.51 17.51 17.49 0 0 0
02/08/2021
17.51
 12,700 17.66 17.66 16.18 0 0 0
30/07/2021
17.66
 0 17.66 17.66 17.66 0 0 0
29/07/2021
17.66
 200 17.51 17.66 17.66 0 0 0
28/07/2021
17.51
 3,300 17.79 17.79 16.83 0 0 0
27/07/2021
17.79
 2,100 17.90 18.47 17.79 0 0 0
26/07/2021
17.90
 0 17.90 17.90 17.90 0 0 0
23/07/2021
17.90
 3,200 18.58 18.58 16.83 0 0 0
22/07/2021
18.58
 0 18.58 18.58 18.58 0 0 0
21/07/2021
18.58
 300 17.49 18.58 18.58 0 0 0
20/07/2021
17.49
 59,902 17.71 18.58 17.27 0 0 0
19/07/2021
17.71
 2,900 17.92 19.67 17.71 0 100 -0.0
16/07/2021
17.92
 5,300 17.92 17.92 17.71 0 0 0
15/07/2021
17.92
 402 17.68 18.56 17.58 0 0 0
14/07/2021
17.68
 1,300 17.49 18.80 16.00 0 0 0
13/07/2021
17.49
 16 17.49 17.49 17.49 0 0 0
12/07/2021
17.49
 800 18.58 18.58 16.74 0 0 0
09/07/2021
18.58
 200 17.27 18.58 18.58 0 0 0
08/07/2021
17.27
 200 17.27 17.27 17.05 0 0 0
07/07/2021
17.27
 500 17.27 17.27 17.27 0 0 0
06/07/2021
17.27
 1,600 17.49 17.49 17.27 0 0 0
05/07/2021
17.49
 0 17.49 17.49 17.49 0 0 0
02/07/2021
17.49
 0 17.49 17.49 17.49 0 0 0
01/07/2021
17.49
 0 17.49 17.49 17.49 0 0 0
30/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
29/06/2021
17.49
 14,100 17.49 17.49 17.49 0 0 0
28/06/2021
17.49
 102 17.60 17.60 17.49 0 0 0
25/06/2021
17.60
 100 17.71 17.71 17.60 100 0 0.0
24/06/2021
17.71
 0 17.71 17.71 17.71 0 0 0
23/06/2021
17.71
 2,810 17.60 17.71 17.71 0 0 0
22/06/2021
17.60
 100 17.60 17.60 17.60 100 0 0.0
21/06/2021
17.60
 0 17.60 17.60 17.60 0 0 0
18/06/2021
17.60
 20,300 17.62 17.62 17.49 0 0 0
17/06/2021
17.62
 22,700 17.49 17.71 17.49 100 0 0.0
16/06/2021
17.49
 9,700 17.49 17.71 17.49 100 0 0.0
15/06/2021
17.49
 13,100 17.90 17.90 17.49 0 0 0
14/06/2021
17.90
 20,510 17.71 17.92 17.71 0 0 0
11/06/2021
17.71
 6,116 17.27 17.71 17.27 0 0 0
10/06/2021
17.27
 10,500 17.18 17.38 17.20 0 0 0
09/06/2021
17.18
 500 16.77 17.18 17.12 0 0 0
08/06/2021
16.77
 322 17.47 17.47 16.77 0 0 0
07/06/2021
17.47
 500 17.51 17.51 17.47 0 0 0
04/06/2021
17.51
 700 17.27 17.51 16.64 0 0 0
03/06/2021
17.27
 1,500 17.44 17.44 16.53 0 0 0
02/06/2021
17.44
 500 17.38 17.44 17.44 0 0 0
01/06/2021
17.38
 0 17.38 17.38 17.38 0 0 0
31/05/2021
17.38
 1,600 17.03 17.47 17.03 0 0 0
28/05/2021
17.03
 1,800 16.29 17.44 16.44 0 300 -0.0
27/05/2021
16.29
 500 17.51 17.51 16.29 0 200 -0.0
26/05/2021
17.51
 174,600 19.19 19.19 17.29 0 171,900 -13.6
25/05/2021
19.19
 3,500 19.54 19.54 17.60 200 2,900 -0.2
24/05/2021
19.54
 6,300 19.67 19.80 17.71 300 5,400 -0.4
21/05/2021
19.67
 5,600 18.12 19.89 17.27 5,300 400 0.4
20/05/2021
18.12
 1,800 18.01 19.78 17.90 1,700 0 0.1
19/05/2021
18.01
 400 18.12 18.36 18.01 400 0 0.0
18/05/2021
18.12
 4,200 17.84 19.61 17.77 4,000 3,000 0.1
17/05/2021
17.84
 500 17.95 17.95 16.44 200 0 0.0
14/05/2021
17.95
 100 18.10 18.10 17.95 100 0 0.0
13/05/2021
18.10
 300 18.21 18.21 16.53 100 0 0.0
12/05/2021
18.21
 0 18.21 18.21 18.21 0 0 0
11/05/2021
18.21
 0 18.21 18.21 18.21 0 0 0
10/05/2021
18.21
 2,300 18.32 18.32 17.92 100 0 0.0
07/05/2021
18.32
 0 18.32 18.32 18.32 0 0 0
06/05/2021
18.32
 1,100 18.36 18.36 17.68 900 0 0.1
05/05/2021
18.36
 0 18.36 18.36 18.36 0 0 0
04/05/2021
18.36
 0 18.36 18.36 18.36 0 0 0
29/04/2021
18.36
 200 18.80 18.80 18.36 0 0 0
28/04/2021
18.80
 7,200 17.33 18.80 16.07 6,900 3,400 0.3
27/04/2021
17.33
 200 17.49 17.49 17.33 0 0 0
26/04/2021
17.49
 10,200 17.49 17.49 16.02 4,600 100 0.4
23/04/2021
17.49
 7,100 17.47 17.49 17.05 3,100 0 0.2
22/04/2021
17.47
 2,600 17.62 17.62 16.94 300 0 0.0
20/04/2021
17.62
 2,800 17.42 17.62 15.91 800 200 0.0
19/04/2021
17.42
 4 17.42 17.42 17.42 0 0 0
16/04/2021
17.42
 100 17.40 17.42 17.42 0 0 0
15/04/2021
17.40
 3,500 17.44 17.44 17.27 0 1,100 -0.1
14/04/2021
17.44
 0 17.44 17.44 17.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |