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

100
-5
(-4.76%)
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)
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
05/05/2020
12.73
 12,300 13.14 13.14 12.73 0 1,000 -0.1
04/05/2020
13.14
 8,600 13.28 13.28 13.14 0 2,700 -0.2
29/04/2020
13.28
 38,900 13.06 13.31 13.06 0 12,000 -0.8
28/04/2020
13.06
 7,300 12.83 13.06 12.73 0 0 0
27/04/2020
12.83
 39,900 12.11 13.14 12.22 6,400 24,600 -1.1
24/04/2020
12.11
 11,700 11.95 12.18 11.95 200 6,000 -0.3
23/04/2020
11.95
 2,900 11.95 11.95 11.93 0 0 0
22/04/2020
11.95
 100 11.97 11.97 11.95 0 0 0
21/04/2020
11.97
 6,300 12.03 12.03 11.91 0 0 0
20/04/2020
12.03
 24,600 11.81 12.07 11.70 0 5,100 -0.3
17/04/2020
11.81
 500 11.81 11.81 11.81 0 0 0
16/04/2020
11.81
 5,500 11.81 11.81 11.70 0 1,500 -0.1
15/04/2020
11.81
 6,800 11.83 11.83 11.81 100 0 0.0
14/04/2020
11.83
 8,300 11.83 11.83 11.81 0 0 0
13/04/2020
11.83
 13,100 11.91 11.91 11.40 0 900 -0.1
10/04/2020
11.91
 16,600 11.91 11.91 11.91 0 0 0
09/04/2020
11.91
 16,200 11.93 11.93 11.91 0 1,000 -0.1
08/04/2020
11.93
 15,500 11.91 11.97 11.87 0 0 0
07/04/2020
11.91
 15,300 11.99 11.99 11.89 0 0 0
06/04/2020
11.99
 7,700 11.91 12.01 11.89 0 1,100 -0.1
03/04/2020
11.91
 13,800 12.07 12.07 11.85 0 0 0
01/04/2020
12.07
 0 12.07 12.07 12.07 0 0 0
31/03/2020
12.07
 0 12.07 12.07 12.07 0 0 0
30/03/2020
12.07
 4,100 12.16 12.16 12.01 0 0 0
27/03/2020
12.16
 0 12.16 12.16 12.16 0 0 0
26/03/2020
12.16
 0 12.16 12.16 12.16 0 0 0
25/03/2020
12.16
 0 12.16 12.16 12.16 0 0 0
24/03/2020
12.16
 0 12.16 12.16 12.16 0 0 0
23/03/2020
12.16
 0 12.16 12.16 12.16 0 0 0
20/03/2020
12.16
 500 12.20 12.20 12.16 0 0 0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
19/03/2020
12.20
 1,400 12.09 12.20 10.90 0 0 0
18/03/2020
12.09
 2,200 12.11 12.11 11.91 0 0 0
17/03/2020
12.11
 0 12.11 12.11 12.11 0 0 0
16/03/2020
12.11
 0 12.11 12.11 12.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |