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

117.10
-0.70
(-0.59%)
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
(2025-11-05) 		8.10 7.38% 323,200 -2,100 -0.2
104.60
120.10
117.10
2 tháng
(2025-10-06) 		20.90 21.57% 972,300 1,800 0.1
94.70
120.10
117.10
3 tháng
(2025-09-08) 		19.40 19.72% 1,603,400 4,500 0.4
93.10
120.10
117.10
6 tháng
(2025-06-09) 		45.80 63.61% 4,944,500 0 0.0
70.10
120.10
117.10
12 tháng
(2024-12-10) 		45.81 63.64% 8,165,143 1,200 0.2
65
120.10
117.10
24 tháng
(2023-12-18) 		68.72 140.03% 15,212,803 -2,598,000 -141.0
45.35
120.10
117.10
36 tháng
(2022-12-21) 		70 146.44% 20,976,645 -2,555,852 -138.8
43.34
120.10
117.10
60 tháng
(2020-12-31) 		95.09 418.63% 27,747,312 -2,835,552 -172.7
22.71
120.10
117.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
12.13
 6,600 12.09 12.13 12.07 0 0 0
04/09/2019
12.09
 1,800 12.13 12.13 12.03 0 0 0
03/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
30/08/2019
12.13
 0 12.13 12.13 12.13 0 0 0
29/08/2019
12.13
 1,600 12.13 12.13 12.03 0 100 -0.0
28/08/2019
12.13
 0 12.13 12.13 12.13 0 0 0
27/08/2019
12.13
 2,200 12.09 12.13 12.01 0 0 0
26/08/2019
12.09
 0 12.09 12.09 12.09 0 0 0
23/08/2019
12.09
 0 12.09 12.09 12.09 0 0 0
22/08/2019
12.09
 1,300 11.55 12.09 12.03 0 0 0
21/08/2019
11.55
 10,500 11.99 12.09 11.55 0 0 0
20/08/2019
11.99
 400 11.99 11.99 11.99 0 0 0
19/08/2019
11.99
 1,000 11.55 11.99 11.93 0 0 0
16/08/2019
11.55
 100 12.03 12.03 11.55 0 0 0
15/08/2019
12.03
 0 12.03 12.03 12.03 0 0 0
14/08/2019
12.03
 0 12.03 12.03 12.03 0 0 0
13/08/2019
12.03
 0 12.03 12.03 12.03 0 0 0
12/08/2019
12.03
 3,900 11.99 12.03 11.99 0 0 0
09/08/2019
11.99
 900 11.99 12.03 11.99 0 0 0
08/08/2019
11.99
 1,900 12.03 12.03 11.99 0 0 0
07/08/2019
12.03
 3,600 12.03 12.03 12.03 0 0 0
06/08/2019
12.03
 100 12.07 12.07 12.03 0 0 0
05/08/2019
12.07
 0 12.07 12.07 12.07 0 0 0
02/08/2019
12.07
 200 12.09 12.09 11.74 0 0 0
01/08/2019
12.09
 0 12.09 12.09 12.09 0 0 0
31/07/2019
12.09
 0 12.09 12.09 12.09 0 0 0
30/07/2019
12.09
 0 12.09 12.09 12.09 0 0 0
29/07/2019
12.09
 2,000 12.11 12.11 12.09 2,000 0 0.1
26/07/2019
12.11
 0 12.11 12.11 12.11 0 0 0
25/07/2019
12.11
 1,500 12.11 12.11 12.11 1,500 1,200 0.0
24/07/2019
12.11
 1,500 12.11 12.11 11.93 0 100 -0.0
23/07/2019
12.11
 41,500 12.11 12.11 12.03 1,900 1,200 0.0
22/07/2019
12.11
 8,100 12.11 12.13 12.03 1,900 1,000 0.1
19/07/2019
12.11
 4,200 12.09 12.11 11.93 0 0 0
18/07/2019
12.09
 0 12.09 12.09 12.09 0 0 0
17/07/2019
12.09
 0 12.09 12.09 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |