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)
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
16/07/2019
12.09
 0 12.09 12.09 12.09 0 0 0
15/07/2019
12.09
 6,700 12.09 12.09 11.99 100 0 0.0
12/07/2019
12.09
 0 12.09 12.09 12.09 0 0 0
11/07/2019
12.09
 8,500 11.93 12.09 11.97 0 0 0
10/07/2019
11.93
 1,400 12.03 12.03 11.78 0 0 0
09/07/2019
12.03
 4,150 11.84 12.03 11.93 0 0 0
08/07/2019
11.84
 0 11.84 11.84 11.84 0 0 0
05/07/2019
11.84
 1,500 12.11 12.11 11.74 0 0 0
04/07/2019
12.11
 5,700 12.11 12.11 11.78 0 0 0
03/07/2019
12.11
 0 12.11 12.11 12.11 0 0 0
02/07/2019
12.11
 7,100 12.13 12.13 11.84 0 0 0
01/07/2019
12.13
 0 12.13 12.13 12.13 0 0 0
28/06/2019
12.13
 3,800 12.22 12.22 12.13 0 0 0
27/06/2019
12.22
 7,200 12.49 12.49 12.13 0 0 0
26/06/2019
12.49
 16,000 11.93 12.49 11.86 0 11,000 -0.7
25/06/2019
11.93
 9,900 11.84 11.93 11.55 1,500 7,800 -0.4
24/06/2019
11.84
 200 11.76 11.84 11.76 0 0 0
21/06/2019
11.76
 100 11.78 11.78 11.76 0 0 0
20/06/2019
11.78
 100 11.78 11.78 11.78 100 0 0.0
19/06/2019
11.78
 300 11.76 11.93 11.78 0 200 -0.0
18/06/2019
11.76
 1,700 11.93 11.93 11.76 0 0 0
17/06/2019
11.93
 0 11.93 11.93 11.93 0 0 0
14/06/2019
11.93
 0 11.93 11.93 11.93 0 0 0
13/06/2019
11.93
 0 11.93 11.93 11.93 0 0 0
12/06/2019
11.93
 2,500 11.84 11.93 11.86 0 100 -0.0
11/06/2019
11.84
 2,000 11.86 11.86 11.84 2,000 0 0.1
10/06/2019
11.86
 1,000 11.84 11.86 11.74 0 0 0
07/06/2019
11.84
 0 11.84 11.84 11.84 0 0 0
06/06/2019
11.84
 5,900 11.93 11.93 11.64 0 0 0
05/06/2019
11.93
 0 11.93 11.93 11.93 0 0 0
04/06/2019
11.93
 3,000 11.93 11.93 11.74 0 100 -0.0
03/06/2019
11.93
 3,800 11.86 11.93 11.76 700 0 0.0
31/05/2019
11.86
 1,500 11.78 11.86 11.80 400 0 0.0
30/05/2019
11.78
 100 11.89 11.89 11.78 0 0 0
29/05/2019
11.89
 0 11.89 11.89 11.89 0 0 0
28/05/2019
11.89
 0 11.89 11.89 11.89 0 0 0
27/05/2019
11.89
 9,400 11.93 11.93 11.84 0 400 -0.0
24/05/2019
11.93
 14,400 12.03 12.03 11.64 100 6,000 0
23/05/2019
12.03
 0 12.03 12.03 12.03 0 0 0
22/05/2019
12.03
 0 12.03 12.03 12.03 0 0 0
21/05/2019
12.03
 0 12.03 12.03 12.03 0 0 0
20/05/2019
12.03
 0 12.03 12.03 12.03 0 0 0
17/05/2019
12.03
 4,900 11.93 12.03 11.74 0 0 0
16/05/2019
11.93
 0 11.93 11.93 11.93 0 0 0
15/05/2019
11.93
 400 11.93 11.93 11.93 0 0 0
14/05/2019
11.93
 200 11.99 11.99 11.93 0 0 0
13/05/2019
11.99
 19,900 11.74 12.01 11.61 0 0 0
10/05/2019
11.74
 2,000 11.74 11.74 11.74 0 0 0
09/05/2019
11.74
 4,700 11.72 11.74 11.74 0 2,000 -0.1
08/05/2019
11.72
 1,900 11.74 11.74 11.72 0 0 0
07/05/2019
11.74
 2,100 11.91 11.91 11.74 0 0 0
06/05/2019
11.91
 16,700 11.76 11.91 11.55 0 0 0
03/05/2019
11.76
 0 11.76 11.76 11.76 0 0 0
02/05/2019
11.76
 4,600 11.74 11.80 11.72 0 0 0
26/04/2019
11.74
 600 11.84 11.84 11.72 0 0 0
25/04/2019
11.84
 8,400 11.66 12.03 11.39 0 0 0
24/04/2019
11.66
 15,400 11.74 11.74 11.28 0 300 -0.0
23/04/2019
11.74
 2,200 11.82 11.82 10.80 0 800 -0.0
22/04/2019
11.82
 0 11.82 11.82 11.82 0 0 0
19/04/2019
11.82
 2,000 11.80 11.82 11.36 400 0 0.0
18/04/2019
11.80
 0 11.80 11.80 11.80 0 0 0
17/04/2019
11.80
 10 11.80 11.80 11.80 10 0 0.0
16/04/2019
11.80
 38,900 11.74 11.97 11.53 0 0 0
12/04/2019
11.74
 0 11.74 11.74 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |