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)
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
13/03/2020
12.11
 0 12.11 12.11 12.11 0 0 0
12/03/2020
12.11
 1,900 12.19 12.19 12.11 0 0 0
11/03/2020
12.19
 12,800 12.23 12.23 12.19 0 0 0
10/03/2020
12.23
 9,600 12.27 12.27 12.19 0 0 0
09/03/2020
12.27
 3,300 12.25 12.27 12.25 0 0 0
06/03/2020
12.25
 6,900 12.27 12.27 12.19 300 0 0.0
05/03/2020
12.27
 5,900 12.11 12.27 11.91 0 5,800 -0.3
04/03/2020
12.11
 3,200 12.27 12.29 12.11 0 2,500 -0.2
03/03/2020
12.27
 5,000 12.21 12.27 11.14 0 400 -0.0
02/03/2020
12.21
 0 12.21 12.21 12.21 0 0 0
28/02/2020
12.21
 6,200 12.21 12.21 12.21 0 0 0
27/02/2020
12.21
 8,500 12.19 12.21 11.95 0 2,500 -0.2
26/02/2020
12.19
 2,200 12.15 12.19 11.91 300 0 0.0
25/02/2020
12.15
 0 12.15 12.15 12.15 0 0 0
24/02/2020
12.15
 2,600 12.03 12.15 11.91 0 0 0
21/02/2020
12.03
 2,300 12.09 12.09 11.99 0 0 0
20/02/2020
12.09
 2,800 12.11 12.11 11.99 0 0 0
19/02/2020
12.11
 9,830 12.25 12.25 11.97 0 0 0
18/02/2020
12.25
 3,000 12.29 12.29 11.97 0 0 0
17/02/2020
12.29
 2,600 12.25 12.29 12.13 0 0 0
14/02/2020
12.25
 2,500 12.29 12.29 11.93 0 0 0
13/02/2020
12.29
 2,800 12.21 12.29 11.91 0 0 0
12/02/2020
12.21
 0 12.21 12.21 12.21 0 0 0
11/02/2020
12.21
 3,800 11.34 12.21 11.91 0 1,500 -0.1
10/02/2020
11.34
 100 12.25 12.25 11.34 0 0 0
07/02/2020
12.25
 2,900 12.25 12.25 12.21 0 0 0
06/02/2020
12.25
 30 12.25 12.25 12.25 0 0 0
05/02/2020
12.25
 0 12.25 12.25 12.25 0 0 0
04/02/2020
12.25
 0 12.25 12.25 12.25 0 0 0
03/02/2020
12.25
 8,700 12.29 12.29 12.25 0 0 0
31/01/2020
12.29
 600 12.29 12.29 12.21 0 0 0
30/01/2020
12.29
 400 12.31 12.31 12.29 0 0 0
22/01/2020
12.31
 0 12.31 12.31 12.31 0 0 0
21/01/2020
12.31
 0 12.31 12.31 12.31 0 0 0
20/01/2020
12.31
 0 12.31 12.31 12.31 0 0 0
17/01/2020
12.31
 0 12.31 12.31 12.31 0 0 0
16/01/2020
12.31
 7,400 12.31 12.31 12.31 0 0 0
15/01/2020
12.31
 0 12.31 12.31 12.31 0 0 0
14/01/2020
12.31
 100 12.13 12.31 12.31 0 100 -0.0
13/01/2020
12.13
 0 12.13 12.13 12.13 0 0 0
10/01/2020
12.13
 0 12.13 12.13 12.13 0 0 0
09/01/2020
12.13
 0 12.13 12.13 12.13 0 0 0
08/01/2020
12.13
 7,200 12.17 12.17 11.95 0 0 0
07/01/2020
12.17
 1,800 12.07 12.17 12.07 0 1,100 -0.1
06/01/2020
12.07
 100 12.17 12.17 12.07 0 0 0
03/01/2020
12.17
 4,000 12.19 12.19 12.13 0 0 0
02/01/2020
12.19
 4,900 12.23 12.23 12.01 0 0 0
31/12/2019
12.23
 3,350 12.29 12.29 12.01 0 600 -0.0
30/12/2019
12.29
 0 12.29 12.29 12.29 0 0 0
27/12/2019
12.29
 0 12.29 12.29 12.29 0 0 0
26/12/2019
12.29
 0 12.29 12.29 12.29 0 0 0
25/12/2019
12.29
 50 12.29 12.29 12.29 0 0 0
24/12/2019
12.29
 0 12.29 12.29 12.29 0 0 0
23/12/2019
12.29
 2,000 12.29 12.29 12.27 0 100 -0.0
20/12/2019
12.29
 350 12.31 12.31 11.93 0 200 -0.0
19/12/2019
12.31
 4,000 12.29 12.31 12.29 0 2,000 -0.1
18/12/2019
12.29
 7,400 12.37 12.37 12.29 0 2,000 -0.1
17/12/2019
12.37
 9,000 12.37 12.37 12.31 0 200 -0.0
16/12/2019
12.37
 8,300 12.21 12.37 11.91 0 6,600 -0.4
13/12/2019
12.21
 1,000 12.35 12.35 11.91 0 0 0
12/12/2019
12.35
 0 12.35 12.35 12.35 0 0 0
11/12/2019
12.35
 18,300 12.37 12.37 12.21 0 0 0
10/12/2019
12.37
 32,600 12.31 12.39 12.37 0 0 0
09/12/2019
12.31
 71,700 12.39 12.39 12.31 0 0 0
06/12/2019
12.39
 5,100 12.31 12.39 12.39 0 0 0
05/12/2019
12.31
 3,900 12.41 12.41 12.31 0 3,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |