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

93
0.10
(0.11%)
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
(2026-05-20) 		-0.90 -0.96% 660,400 2,060 0
87.60
93.80
93
2 tháng
(2026-04-20) 		-4 -4.13% 1,563,700 3,260 0
87.60
96.90
93
3 tháng
(2026-03-23) 		-7.10 -7.10% 1,885,700 1,660 -0.1
87.60
102
93
6 tháng
(2025-12-22) 		-24.60 -20.94% 2,895,400 -3,340 -0.7
87.60
117.50
93
12 tháng
(2025-06-24) 		20.80 28.85% 7,836,300 1,960 -0.3
71.90
120.10
93
24 tháng
(2024-07-01) 		30.66 49.26% 15,385,942 -1,940 -0.5
62.24
120.10
93
36 tháng
(2023-07-05) 		48.28 108.19% 20,308,055 -2,594,940 -141.3
44.62
120.10
93
60 tháng
(2021-07-15) 		57.05 159.14% 29,181,899 -2,612,192 -155.3
34.36
120.10
93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |