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)
13/04/2021
17.44
 7,800 17.44 17.62 17.44 7,700 5,200 0.2
12/04/2021
17.44
 100 17.60 17.60 17.44 0 0 0
09/04/2021
17.60
 200 17.60 17.60 17.60 0 0 0
08/04/2021
17.60
 2,100 17.49 17.60 17.53 0 0 0
07/04/2021
17.49
 1,300 17.62 17.62 17.38 0 600 -0.0
06/04/2021
17.62
 1,716 17.29 17.92 17.62 0 100 -0.0
05/04/2021
17.29
 5,500 18.14 18.14 17.29 100 2,700 -0.2
02/04/2021
18.14
 1,200 18.21 18.21 17.71 100 0 0.0
01/04/2021
18.21
 1,401 18.14 18.23 17.51 300 0 0.0
31/03/2021
18.14
 3,200 18.14 19.39 17.55 1,600 0 0.1
30/03/2021
18.14
 5,001 18.23 18.23 17.49 100 0 0.0
29/03/2021
18.23
 0 18.23 18.23 18.23 0 0 0
26/03/2021
18.23
 200 18.23 18.23 17.53 100 0 0.0
25/03/2021
18.23
 0 18.23 18.23 18.23 0 0 0
24/03/2021
18.23
 600 18.25 18.25 17.55 100 0 0.0
23/03/2021
18.25
 1,600 18.32 18.36 18.25 100 0 0.0
22/03/2021
18.32
 5,600 18.32 18.32 18.25 0 0 0
19/03/2021
18.32
 0 18.32 18.32 18.32 0 0 0
18/03/2021
18.32
 1,500 18.32 18.32 17.09 200 0 0.0
17/03/2021
18.32
 600 18.43 18.43 17.90 100 300 -0.0
16/03/2021
18.43
 500 17.97 18.58 18.43 100 0 0.0
15/03/2021
17.97
 1,000 18.06 19.24 17.97 100 0 0.0
12/03/2021
18.06
 3,900 18.25 19.24 17.92 100 100 0.0
11/03/2021
18.25
 1,310 18.25 18.41 17.88 100 0 0.0
10/03/2021
18.25
 200 18.14 18.25 18.10 100 0 0.0
09/03/2021
18.14
 3,900 18.36 18.43 18.08 100 0 0.0
08/03/2021
18.36
 3,700 18.80 18.80 18.36 100 0 0.0
05/03/2021
18.80
 800 18.76 18.80 18.47 0 0 0
04/03/2021
18.76
 2,300 18.80 18.80 17.71 100 0 0.0
03/03/2021
18.80
 2,800 18.80 18.80 18.58 0 0 0
02/03/2021
18.80
 6,000 18.80 18.80 18.58 0 1,600 -0.1
01/03/2021
18.80
 6,600 18.91 19.24 17.82 100 0 0.0
26/02/2021
18.91
 0 18.91 18.91 18.91 0 0 0
25/02/2021
18.91
 11,000 19.02 19.02 17.71 0 0 0
24/02/2021
19.02
 15,200 18.91 19.46 19.02 0 0 0
23/02/2021
18.91
 16,300 18.36 19.24 18.19 0 900 -0.1
22/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/02/2021
18.36
 2,100 18.36 19.67 17.55 800 200 0.1
19/02/2021
18.36
 3,500 18.36 18.36 17.02 0 1,600 -0.1
18/02/2021
18.36
 1,800 19.32 20.27 18.36 100 0 0.0
17/02/2021
19.32
 1,922 18.47 20.32 18.68 200 400 -0.0
09/02/2021
18.47
 5,100 18.47 18.47 18.04 100 100 0.0
08/02/2021
18.47
 4,700 17.13 18.57 17.66 300 0 0.0
05/02/2021
17.13
 512 15.58 17.13 17.13 100 0 0.0
04/02/2021
15.58
 15,150 16.98 18.15 15.58 300 0 0.0
03/02/2021
16.98
 9,920 16.69 16.98 16.35 100 7,700 -0.6
02/02/2021
16.69
 8,000 17.19 17.19 16.03 0 6,300 -0.5
01/02/2021
17.19
 3,800 17.49 17.49 16.56 100 1,100 -0.1
29/01/2021
17.49
 24,500 17.39 17.51 15.67 6,300 5,000 0.1
28/01/2021
17.39
 14,800 19.30 19.30 17.39 0 6,900 -0.6
27/01/2021
19.30
 25,700 21.44 21.44 19.30 15,200 4,600 1.0
26/01/2021
21.44
 41,401 21.44 21.86 19.30 13,300 16,900 -0.3
25/01/2021
21.44
 7,840 20.17 21.86 20.40 2,300 0 0.2
22/01/2021
20.17
 15,200 18.51 20.36 19.11 1,500 0 0.1
21/01/2021
18.51
 10,400 16.83 18.51 16.85 2,600 0 0.2
20/01/2021
16.83
 231,220 15.31 16.83 15.28 11,300 85,200 -5.7
19/01/2021
15.31
 56,000 16.13 16.88 15.28 2,500 10,900 -0.6
18/01/2021
16.13
 800 16.13 16.96 15.98 500 0 0.0
15/01/2021
16.13
 59,400 15.92 16.92 15.50 4,600 0 0.4
14/01/2021
15.92
 47,940 15.07 16.56 15.50 900 6,900 -0.5
13/01/2021
15.07
 122,000 14.75 16.18 14.50 2,400 0 0.2
12/01/2021
14.75
 3,600 13.82 15.07 13.93 1,400 0 0.1
11/01/2021
13.82
 161,600 14.12 15.52 13.63 7,000 12,000 -0.4
08/01/2021
14.12
 6,200 13.44 14.63 13.48 4,900 0 0.3
07/01/2021
13.44
 37,500 13.16 14.41 13.44 12,800 0 0.8
06/01/2021
13.16
 105,200 13.01 13.90 12.10 3,600 0 0.2
05/01/2021
13.01
 96,900 11.89 13.08 11.53 6,800 13,500 -0.4
04/01/2021
11.89
 19,200 11.36 12.42 10.30 1,400 6,300 -0.3
31/12/2020
11.36
 56,900 10.68 11.36 10.68 15,900 0 0.8
30/12/2020
10.68
 17,000 10.61 10.72 10.61 8,000 100 0.4
29/12/2020
10.61
 9,400 10.76 11.04 10.51 2,000 100 0.1
28/12/2020
10.76
 18,500 10.76 11.14 10.53 9,300 100 0.5
25/12/2020
10.76
 18,600 10.42 10.76 10.40 5,600 0 0.3
24/12/2020
10.42
 38,510 11.23 11.23 10.25 14,500 5,700 0.4
23/12/2020
11.23
 19,930 11.04 11.57 10.93 2,200 0 0.1
22/12/2020
11.04
 89,710 10.04 11.04 10.17 7,800 3,900 0.2
21/12/2020
10.04
 293,310 9.66 10.40 9.59 165,100 194,800 -1.4
18/12/2020
9.66
 40,500 9.40 9.66 9.45 17,900 20,600 -0.1
17/12/2020
9.40
 14,600 9.40 9.47 9.36 3,000 5,800 -0.1
16/12/2020
9.40
 2,200 9.45 9.45 9.40 0 1,300 -0.1
15/12/2020
9.45
 13,716 9.40 9.51 9.34 0 0 0
14/12/2020
9.40
 18,100 9.53 9.53 9.38 5,000 700 0.2
11/12/2020
9.53
 20,800 9.38 9.74 9.34 2,400 0 0.1
10/12/2020
9.38
 7,300 9.43 9.43 9.38 0 2,600 -0.1
09/12/2020
9.43
 5,916 9.40 9.43 9.34 0 600 -0.0
08/12/2020
9.40
 4,300 9.57 9.57 9.40 0 0 0
07/12/2020
9.57
 18,200 9.70 9.70 9.45 500 2,000 -0.1
04/12/2020
9.70
 7,910 9.45 9.70 9.43 0 5,900 -0.3
03/12/2020
9.45
 3,700 9.34 9.45 9.34 0 0 0
02/12/2020
9.34
 22,400 9.43 9.49 9.23 0 0 0
01/12/2020
9.43
 7,200 9.45 9.53 9.36 2,300 2,500 -0.0
30/11/2020
9.45
 2,000 9.55 9.55 9.45 0 0 0
27/11/2020
9.55
 11,000 9.57 9.62 9.45 0 6,000 -0.3
26/11/2020
9.57
 5,600 9.72 9.72 9.40 2,700 300 0.1
25/11/2020
9.72
 19,600 9.49 9.72 9.53 0 9,000 -0.4
24/11/2020
9.49
 8,300 9.55 9.55 9.49 400 7,200 -0.3
23/11/2020
9.55
 13,400 9.36 9.55 9.30 0 6,200 -0.3
20/11/2020
9.36
 2,700 9.45 9.45 9.34 0 0 0
19/11/2020
9.45
 22,900 9.51 9.53 9.45 100 600 -0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/11/2020
9.51
 35,510 9.40 9.53 9.51 0 29,200 -1.3
17/11/2020
9.40
 79,000 9.32 9.42 9.24 100 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |