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

105.50
-4.10
(-3.74%)
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
(2025-12-29) 		-3.40 -3.01% 290,100 -6,300 -0.7
105.50
117.20
105.50
2 tháng
(2025-12-01) 		-3.40 -3.01% 683,800 -6,200 -0.7
105.50
117.80
105.50
3 tháng
(2025-10-30) 		3.60 3.40% 1,029,500 -7,500 -0.8
104.60
120.10
105.50
6 tháng
(2025-08-01) 		19.80 22.05% 3,904,500 0 -0.2
89.80
120.10
105.50
12 tháng
(2025-02-03) 		38.60 54.36% 8,398,079 -4,200 -0.4
65
120.10
105.50
24 tháng
(2024-02-15) 		60.90 125.05% 15,339,772 -2,563,400 -139.5
45.35
120.10
105.50
36 tháng
(2023-02-13) 		64.99 145.66% 19,568,704 -2,554,352 -139.1
43.34
120.10
105.50
60 tháng
(2021-02-23) 		71.78 189.82% 27,166,207 -2,775,052 -167.9
32.57
120.10
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
12.22
 0 12.22 12.22 12.22 0 0 0
16/10/2019
12.22
 2,100 12.22 12.22 12.13 0 2,100 -0.1
15/10/2019
12.22
 12,800 12.07 12.22 12.01 0 7,200 -0.5
14/10/2019
12.07
 0 12.07 12.07 12.07 0 0 0
11/10/2019
12.07
 600 12.03 12.07 11.93 0 0 0
10/10/2019
12.03
 0 12.03 12.03 12.03 0 0 0
09/10/2019
12.03
 2,000 12.11 12.11 12.03 0 0 0
08/10/2019
12.11
 0 12.11 12.11 12.11 0 0 0
07/10/2019
12.11
 0 12.11 12.11 12.11 0 0 0
04/10/2019
12.11
 1,100 11.84 12.11 11.93 0 0 0
03/10/2019
11.84
 2,500 12.01 12.01 11.68 0 0 0
02/10/2019
12.01
 3,300 12.03 12.03 11.95 0 0 0
01/10/2019
12.03
 20,800 12.09 12.13 11.99 0 100 -0.0
30/09/2019
12.09
 21,500 12.11 12.11 12.09 0 0 0
27/09/2019
12.11
 0 12.11 12.11 12.11 0 0 0
26/09/2019
12.11
 12,700 12.18 12.18 12.11 0 0 0
25/09/2019
12.18
 0 12.18 12.18 12.18 0 0 0
24/09/2019
12.18
 0 12.18 12.18 12.18 0 0 0
23/09/2019
12.18
 0 12.18 12.18 12.18 0 0 0
20/09/2019
12.18
 52,100 12.01 12.18 12.01 0 3,000 -0.2
19/09/2019
12.01
 9,500 11.93 12.01 11.93 0 0 0
18/09/2019
11.93
 3,600 12.03 12.03 11.74 0 0 0
17/09/2019
12.03
 1,800 12.03 12.03 12.03 0 0 0
16/09/2019
12.03
 0 12.03 12.03 12.03 0 0 0
13/09/2019
12.03
 0 12.03 12.03 12.03 0 0 0
12/09/2019
12.03
 0 12.03 12.03 12.03 0 0 0
11/09/2019
12.03
 400 12.13 12.13 11.74 0 0 0
10/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
09/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
06/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |