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

103.80
-1.20
(-1.14%)
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)
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
04/12/2019
12.41
 51,200 12.41 12.41 12.31 0 1,000 -0.1
03/12/2019
12.41
 8,300 12.41 12.41 12.31 0 0 0
02/12/2019
12.41
 0 12.41 12.41 12.41 0 0 0
29/11/2019
12.41
 0 12.41 12.41 12.41 0 0 0
28/11/2019
12.41
 0 12.41 12.41 12.41 0 0 0
27/11/2019
12.41
 26,800 12.39 12.41 12.39 0 0 0
26/11/2019
12.39
 0 12.39 12.39 12.39 0 0 0
25/11/2019
12.39
 700 12.49 12.49 11.36 0 0 0
22/11/2019
12.49
 0 12.49 12.49 12.49 0 0 0
21/11/2019
12.49
 0 12.49 12.49 12.49 0 0 0
20/11/2019
12.49
 1,400 12.49 12.49 12.41 0 0 0
19/11/2019
12.49
 0 12.49 12.49 12.49 0 0 0
18/11/2019
12.49
 9,700 12.41 12.49 12.41 0 0 0
15/11/2019
12.41
 7,600 12.51 12.51 12.39 0 0 0
14/11/2019
12.51
 0 12.51 12.51 12.51 0 0 0
13/11/2019
12.51
 5,000 12.35 12.51 12.41 0 0 0
12/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2019
12.35
 3,800 12.49 12.49 12.35 0 0 0
11/11/2019
12.49
 26,000 12.13 12.49 11.97 0 13,800 -0.9
08/11/2019
12.13
 0 12.13 12.13 12.13 0 0 0
07/11/2019
12.13
 0 12.13 12.13 12.13 0 0 0
06/11/2019
12.13
 100 12.13 12.13 12.13 0 100 -0.0
05/11/2019
12.13
 0 12.13 12.13 12.13 0 0 0
04/11/2019
12.13
 200 12.03 12.13 12.13 0 200 -0.0
01/11/2019
12.03
 0 12.03 12.03 12.03 0 0 0
31/10/2019
12.03
 8,100 12.13 12.13 11.95 5,000 100 0.3
30/10/2019
12.13
 0 12.13 12.13 12.13 0 0 0
29/10/2019
12.13
 2,200 12.09 12.13 11.87 0 0 0
28/10/2019
12.09
 0 12.09 12.09 12.09 0 0 0
25/10/2019
12.09
 0 12.09 12.09 12.09 0 0 0
24/10/2019
12.09
 0 12.09 12.09 12.09 0 0 0
23/10/2019
12.09
 5,000 12.13 12.13 12.09 0 1,000 -0.1
22/10/2019
12.13
 3,300 12.13 12.13 12.09 0 300 -0.0
21/10/2019
12.13
 1,700 12.22 12.22 12.13 0 0 0
18/10/2019
12.22
 0 12.22 12.22 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |