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)
16/11/2020
9.32
 28,500 9.36 9.47 9.32 100 9,700 -0.4
13/11/2020
9.36
 8,600 9.36 9.40 9.28 0 800 -0.0
12/11/2020
9.36
 68,700 9.42 9.44 9.34 0 6,900 -0.3
11/11/2020
9.42
 24,200 9.40 9.44 9.40 0 1,500 -0.1
10/11/2020
9.40
 9,359 9.49 9.49 9.40 0 2,000 -0.1
09/11/2020
9.49
 38,800 9.49 9.51 9.32 0 4,000 -0.2
06/11/2020
9.49
 5,420 9.44 9.51 9.30 100 400 -0.0
05/11/2020
9.44
 41,810 9.26 9.55 9.32 100 0 0.0
04/11/2020
9.26
 16,205 9.44 9.44 9.24 100 0 0.0
03/11/2020
9.44
 6,630 9.49 9.61 9.32 100 100 0
02/11/2020
9.49
 11,000 9.42 9.65 9.38 100 0 0.0
30/10/2020
9.42
 33,600 9.16 9.55 9.28 100 0 0.0
29/10/2020
9.16
 9,200 9.28 9.42 9.14 0 0 0
28/10/2020
9.28
 10,900 9.49 9.49 9.26 100 0 0.0
27/10/2020
9.49
 45,600 9.34 9.57 9.24 300 0 0.0
26/10/2020
9.34
 51,800 9.03 9.65 8.95 100 0 0.0
23/10/2020
9.03
 39,800 8.99 9.03 8.73 100 0 0.0
22/10/2020
8.99
 30,600 9.08 9.08 8.73 0 2,400 -0.1
21/10/2020
9.08
 11,100 9.03 9.14 9.08 100 0 0.0
20/10/2020
9.03
 8,400 9.08 9.08 9.03 0 0 0
19/10/2020
9.08
 500 9.08 9.08 9.08 0 0 0
16/10/2020
9.08
 3,300 9.08 9.08 9.03 0 0 0
15/10/2020
9.08
 1,700 9.14 9.14 8.95 100 0 0.0
14/10/2020
9.14
 5,300 8.95 9.14 8.95 100 0 0.0
13/10/2020
8.95
 1,800 9.10 9.10 8.95 0 0 0
12/10/2020
9.10
 8,200 9.08 9.14 9.10 0 0 0
09/10/2020
9.08
 1,720 9.10 9.10 9.03 0 0 0
08/10/2020
9.10
 4,100 9.03 9.10 9.03 100 0 0.0
07/10/2020
9.03
 3,000 9.03 9.03 9.03 0 0 0
06/10/2020
9.03
 6,900 9.10 9.10 9.03 0 0 0
05/10/2020
9.10
 11,530 9.03 9.10 9.03 0 0 0
02/10/2020
9.03
 23,420 9.01 9.16 8.83 0 15,100 -0.7
01/10/2020
9.01
 1,700 8.99 9.03 8.93 100 0 0.0
30/09/2020
8.99
 1,000 9.05 9.05 8.99 0 0 0
29/09/2020
9.05
 8,800 9.05 9.05 8.83 0 0 0
28/09/2020
9.05
 1,400 9.05 9.05 9.05 0 0 0
25/09/2020
9.05
 2,600 9.03 9.05 9.03 0 0 0
24/09/2020
9.03
 8,020 9.03 9.14 9.03 100 0 0.0
23/09/2020
9.03
 4,200 9.18 9.18 9.03 100 0 0.0
22/09/2020
9.18
 21,600 9.05 9.20 9.03 200 0 0.0
21/09/2020
9.05
 10,600 9.20 9.22 9.05 0 0 0
18/09/2020
9.20
 2,400 9.08 9.20 9.12 0 0 0
17/09/2020
9.08
 5,500 9.10 9.10 8.93 0 0 0
16/09/2020
9.10
 1,300 9.18 9.18 9.08 100 0 0.0
15/09/2020
9.18
 2,700 9.05 9.18 9.03 100 0 0.0
14/09/2020
9.05
 15,800 9.20 9.24 9.05 0 5,500 -0.2
11/09/2020
9.20
 6,900 9.10 9.24 9.10 100 3,200 -0.1
10/09/2020
9.10
 11,100 9.10 9.44 9.03 100 0 0.0
09/09/2020
9.10
 3,400 9.12 9.12 8.83 400 800 -0.0
08/09/2020
9.12
 105 9.12 9.12 9.12 0 0 0
07/09/2020
9.12
 13,420 8.83 9.20 8.83 5,500 0 0.2
04/09/2020
8.83
 32,030 9.30 9.30 8.75 2,000 4,100 -0.1
03/09/2020
9.30
 16,900 9.44 9.49 9.24 3,500 2,000 0.1
01/09/2020
9.44
 13,300 9.53 9.53 9.44 10,800 0 0.5
31/08/2020
9.53
 42,965 9.51 9.65 9.44 28,900 0 1.3
28/08/2020
9.51
 16,321 9.81 9.86 9.51 2,000 0 0.1
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/08/2020
9.81
 48,300 9.22 10.12 9.63 0 0 0
26/08/2020
9.22
 21,400 9.24 9.24 9.19 100 0 0.0
25/08/2020
9.24
 14,100 9.24 9.24 9.03 0 0 0
24/08/2020
9.24
 26,100 8.98 9.24 8.98 0 100 -0.0
21/08/2020
8.98
 15,000 8.98 9.14 8.96 0 100 -0.0
20/08/2020
8.98
 6,800 9.14 9.14 8.94 0 0 0
19/08/2020
9.14
 12,800 9.15 9.19 9.03 600 0 0.1
18/08/2020
9.15
 20,400 9.11 9.22 9.11 0 0 0
17/08/2020
9.11
 43,000 8.93 9.19 8.63 800 0 0.1
14/08/2020
8.93
 12,240 9.13 9.13 8.73 0 0 0
13/08/2020
9.13
 19,400 9.23 9.29 8.97 0 0 0
12/08/2020
9.23
 20,030 9.24 9.34 9.03 0 0 0
11/08/2020
9.24
 64,400 8.72 9.24 8.72 0 0 0
10/08/2020
8.72
 32,100 8.32 8.72 8.27 0 0 0
07/08/2020
8.32
 14,340 8.32 8.35 8.23 0 0 0
06/08/2020
8.32
 16,000 7.91 8.36 7.96 100 0 0.0
05/08/2020
7.91
 20,200 7.61 7.91 7.70 0 0 0
04/08/2020
7.61
 9,300 7.80 7.80 7.50 0 1,500 -0.1
03/08/2020
7.80
 10 7.80 7.80 7.80 0 0 0
31/07/2020
7.80
 0 7.80 7.80 7.80 0 0 0
30/07/2020
7.80
 3,200 7.75 7.80 7.76 0 0 0
29/07/2020
7.75
 11,600 7.91 7.91 7.73 0 0 0
28/07/2020
7.91
 13,600 7.49 7.91 7.60 0 0 0
27/07/2020
7.49
 11,200 7.70 7.70 7.16 0 0 0
24/07/2020
7.70
 14,200 7.91 8.01 7.50 200 0 0.0
23/07/2020
7.91
 2,850 7.50 7.91 7.50 1,600 0 0.1
22/07/2020
7.50
 8,200 7.60 7.60 7.50 0 0 0
21/07/2020
7.60
 1,100 7.60 7.60 7.60 0 0 0
20/07/2020
7.60
 8,600 7.60 7.70 7.49 0 0 0
17/07/2020
7.60
 2,900 7.55 7.60 7.49 100 0 0.0
16/07/2020
7.55
 3,600 7.70 7.70 7.44 0 0 0
15/07/2020
7.70
 17,000 7.70 7.70 7.49 0 0 0
14/07/2020
7.70
 2,800 7.43 7.70 7.60 200 0 0.0
13/07/2020
7.43
 17,200 7.37 7.44 7.27 400 0 0.0
10/07/2020
7.37
 28,800 7.14 7.37 6.89 0 0 0
09/07/2020
7.14
 12,800 7.07 7.14 6.88 100 0 0.0
08/07/2020
7.07
 5,600 7.07 7.07 6.98 0 0 0
07/07/2020
7.07
 6,900 6.88 7.07 6.88 0 0 0
06/07/2020
6.88
 3,300 6.98 6.98 6.58 0 1,600 -0.1
03/07/2020
6.98
 11,000 6.97 7.19 6.97 0 5,500 -0.4
02/07/2020
6.97
 6,800 6.97 7.00 6.97 0 4,500 -0.3
01/07/2020
6.97
 2,500 6.96 7.07 6.96 0 600 -0.0
30/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
29/06/2020
6.96
 1,000 6.97 6.97 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |