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)
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
11/04/2019
11.74
 0 11.74 11.74 11.74 0 0 0
10/04/2019
11.74
 4,500 11.55 11.74 11.53 0 0 0
09/04/2019
11.55
 2,800 11.70 11.70 10.55 0 0 0
08/04/2019
11.70
 0 11.70 11.70 11.70 0 0 0
05/04/2019
11.70
 0 11.70 11.70 11.70 0 0 0
04/04/2019
11.70
 0 11.70 11.70 11.70 0 0 0
03/04/2019
11.70
 266,800 11.66 11.74 11.70 0 0 0
02/04/2019
11.66
 100 11.55 11.66 11.66 0 0 0
01/04/2019
11.55
 0 11.55 11.55 11.55 0 0 0
29/03/2019
11.55
 400 12.09 12.09 11.36 200 0 0.0
28/03/2019
12.09
 0 12.09 12.09 12.09 0 0 0
27/03/2019
12.09
 2,700 11.68 12.09 11.74 0 0 0
26/03/2019
11.68
 600 11.72 11.72 11.36 0 0 0
25/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2019
11.72
 2,600 11.36 11.74 11.66 0 0 0
22/03/2019
11.36
 0 11.36 11.36 11.36 0 0 0
21/03/2019
11.36
 100 11.53 11.53 11.36 0 0 0
20/03/2019
11.53
 0 11.53 11.53 11.53 0 0 0
19/03/2019
11.53
 0 11.53 11.53 11.53 0 0 0
18/03/2019
11.53
 3,100 11.54 11.54 11.17 0 0 0
15/03/2019
11.54
 200 11.54 11.54 11.54 0 200 -0.0
14/03/2019
11.54
 400 11.64 11.64 11.54 0 400 -0.0
13/03/2019
11.64
 62,000 11.73 11.73 11.64 0 0 0
12/03/2019
11.73
 10,700 11.83 11.83 11.36 0 0 0
11/03/2019
11.83
 2,300 11.90 11.90 11.37 0 0 0
08/03/2019
11.90
 61,700 11.89 11.90 11.73 0 0 0
07/03/2019
11.89
 3,000 11.83 11.89 11.64 0 0 0
06/03/2019
11.83
 0 11.83 11.83 11.83 0 0 0
05/03/2019
11.83
 0 11.83 11.83 11.83 0 0 0
04/03/2019
11.83
 0 11.83 11.83 11.83 0 0 0
01/03/2019
11.83
 7,000 11.62 11.83 11.39 0 0 0
28/02/2019
11.62
 4,700 11.73 11.73 11.36 0 0 0
27/02/2019
11.73
 0 11.73 11.73 11.73 0 0 0
26/02/2019
11.73
 0 11.73 11.73 11.73 0 0 0
25/02/2019
11.73
 1,100 11.71 11.73 11.36 0 100 -0.0
22/02/2019
11.71
 0 11.71 11.71 11.71 0 0 0
21/02/2019
11.71
 2,300 11.71 11.71 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |