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)
26/06/2020
6.97
 2,200 6.97 6.97 6.97 0 2,200 -0.1
25/06/2020
6.97
 1,500 7.11 7.11 6.97 0 1,500 -0.1
24/06/2020
7.11
 11,800 7.14 7.14 6.83 0 1,900 -0.1
23/06/2020
7.14
 300 6.99 7.14 7.14 0 0 0
22/06/2020
6.99
 12,200 7.12 7.12 6.46 0 7,100 -0.5
19/06/2020
7.12
 3,400 7.17 7.17 6.46 0 100 -0.0
18/06/2020
7.17
 100 6.97 7.17 7.17 100 0 0.0
17/06/2020
6.97
 15,300 6.97 7.24 6.88 100 100 0.0
16/06/2020
6.97
 1,900 6.82 7.08 6.97 100 100 0.0
15/06/2020
6.82
 31,400 7.26 7.26 6.82 25,200 200 1.7
12/06/2020
7.26
 39,900 7.28 7.34 6.98 16,700 4,300 0.9
11/06/2020
7.28
 32,200 7.34 7.70 7.28 15,600 5,800 0.7
10/06/2020
7.34
 19,100 7.28 7.34 7.28 4,900 2,100 0.2
09/06/2020
7.28
 4,900 7.28 7.28 7.28 0 0 0
08/06/2020
7.28
 5,900 7.18 7.39 7.18 2,200 0 0.2
05/06/2020
7.18
 3,100 7.00 7.18 6.98 0 0 0
04/06/2020
7.00
 6,100 6.98 7.00 6.90 1,000 0 0.1
03/06/2020
6.98
 14,700 7.11 7.11 6.93 1,000 0 0.1
02/06/2020
7.11
 19,700 7.07 7.11 6.91 0 8,300 -0.6
01/06/2020
7.07
 23,300 7.08 7.08 6.78 400 0 0.0
29/05/2020
7.08
 1,600 7.08 7.08 7.08 0 0 0
28/05/2020
7.08
 3,600 7.08 7.08 7.08 0 0 0
27/05/2020
7.08
 7,200 7.14 7.14 6.88 0 0 0
26/05/2020
7.14
 7,200 6.88 7.14 6.88 0 0 0
25/05/2020
6.88
 3,200 6.80 6.88 6.88 0 0 0
22/05/2020
6.80
 7,300 7.21 7.21 6.78 0 400 -0.0
21/05/2020
7.21
 9,800 7.23 7.23 7.14 0 0 0
20/05/2020
7.23
 24,100 7.14 7.29 7.14 14,700 100 1.0
19/05/2020
7.14
 7,400 7.10 7.14 7.10 0 0 0
18/05/2020
7.10
 21,500 6.83 7.14 6.83 0 5,700 -0.4
15/05/2020
6.83
 3,300 6.78 6.83 6.78 0 0 0
14/05/2020
6.78
 11,800 6.78 6.78 6.67 0 0 0
13/05/2020
6.78
 4,700 6.78 6.78 6.57 0 0 0
12/05/2020
6.78
 0 6.78 6.78 6.78 0 0 0
11/05/2020
6.78
 17,600 6.60 6.78 6.60 4,700 8,700 -0.3
08/05/2020
6.60
 12,700 6.57 6.67 6.57 0 7,700 -0.5
07/05/2020
6.57
 57,800 6.42 6.67 6.49 0 13,200 -0.8
06/05/2020
6.42
 6,400 6.37 6.56 6.37 400 1,900 -0.1
05/05/2020
6.37
 12,300 6.57 6.57 6.37 0 1,000 -0.1
04/05/2020
6.57
 8,600 6.64 6.64 6.57 0 2,700 -0.2
29/04/2020
6.64
 38,900 6.53 6.65 6.53 0 12,000 -0.8
28/04/2020
6.53
 7,300 6.42 6.53 6.37 0 0 0
27/04/2020
6.42
 39,900 6.06 6.57 6.11 6,400 24,600 -1.1
24/04/2020
6.06
 11,700 5.97 6.09 5.97 200 6,000 -0.3
23/04/2020
5.97
 2,900 5.97 5.97 5.96 0 0 0
22/04/2020
5.97
 100 5.99 5.99 5.97 0 0 0
21/04/2020
5.99
 6,300 6.02 6.02 5.95 0 0 0
20/04/2020
6.02
 24,600 5.90 6.04 5.85 0 5,100 -0.3
17/04/2020
5.90
 500 5.90 5.90 5.90 0 0 0
16/04/2020
5.90
 5,500 5.90 5.90 5.85 0 1,500 -0.1
15/04/2020
5.90
 6,800 5.91 5.91 5.90 100 0 0.0
14/04/2020
5.91
 8,300 5.91 5.91 5.90 0 0 0
13/04/2020
5.91
 13,100 5.95 5.95 5.70 0 900 -0.1
10/04/2020
5.95
 16,600 5.95 5.95 5.95 0 0 0
09/04/2020
5.95
 16,200 5.96 5.96 5.95 0 1,000 -0.1
08/04/2020
5.96
 15,500 5.95 5.99 5.93 0 0 0
07/04/2020
5.95
 15,300 6.00 6.00 5.94 0 0 0
06/04/2020
6.00
 7,700 5.95 6.01 5.94 0 1,100 -0.1
03/04/2020
5.95
 13,800 6.04 6.04 5.92 0 0 0
01/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
31/03/2020
6.04
 0 6.04 6.04 6.04 0 0 0
30/03/2020
6.04
 4,100 6.08 6.08 6.01 0 0 0
27/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
26/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
25/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
24/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
23/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
20/03/2020
6.08
 500 6.10 6.10 6.08 0 0 0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
19/03/2020
6.10
 1,400 6.05 6.10 5.45 0 0 0
18/03/2020
6.05
 2,200 6.06 6.06 5.96 0 0 0
17/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
16/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
13/03/2020
6.06
 0 6.06 6.06 6.06 0 0 0
12/03/2020
6.06
 1,900 6.10 6.10 6.06 0 0 0
11/03/2020
6.10
 12,800 6.12 6.12 6.10 0 0 0
10/03/2020
6.12
 9,600 6.14 6.14 6.10 0 0 0
09/03/2020
6.14
 3,300 6.13 6.14 6.13 0 0 0
06/03/2020
6.13
 6,900 6.14 6.14 6.10 300 0 0.0
05/03/2020
6.14
 5,900 6.06 6.14 5.96 0 5,800 -0.3
04/03/2020
6.06
 3,200 6.14 6.15 6.06 0 2,500 -0.2
03/03/2020
6.14
 5,000 6.11 6.14 5.57 0 400 -0.0
02/03/2020
6.11
 0 6.11 6.11 6.11 0 0 0
28/02/2020
6.11
 6,200 6.11 6.11 6.11 0 0 0
27/02/2020
6.11
 8,500 6.10 6.11 5.98 0 2,500 -0.2
26/02/2020
6.10
 2,200 6.08 6.10 5.96 300 0 0.0
25/02/2020
6.08
 0 6.08 6.08 6.08 0 0 0
24/02/2020
6.08
 2,600 6.02 6.08 5.96 0 0 0
21/02/2020
6.02
 2,300 6.05 6.05 6.00 0 0 0
20/02/2020
6.05
 2,800 6.06 6.06 6.00 0 0 0
19/02/2020
6.06
 9,830 6.13 6.13 5.99 0 0 0
18/02/2020
6.13
 3,000 6.15 6.15 5.99 0 0 0
17/02/2020
6.15
 2,600 6.13 6.15 6.07 0 0 0
14/02/2020
6.13
 2,500 6.15 6.15 5.97 0 0 0
13/02/2020
6.15
 2,800 6.11 6.15 5.96 0 0 0
12/02/2020
6.11
 0 6.11 6.11 6.11 0 0 0
11/02/2020
6.11
 3,800 5.67 6.11 5.96 0 1,500 -0.1
10/02/2020
5.67
 100 6.13 6.13 5.67 0 0 0
07/02/2020
6.13
 2,900 6.13 6.13 6.11 0 0 0
06/02/2020
6.13
 30 6.13 6.13 6.13 0 0 0
05/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |