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

103.80
-1.20
(-1.14%)
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
(2026-02-23) 		2.60 2.54% 365,800 1,400 0.1
100
107.50
105
2 tháng
(2026-01-19) 		-6.50 -5.83% 631,100 1,800 0.2
100
112.20
105
3 tháng
(2025-12-18) 		-9.90 -8.62% 1,022,800 -6,500 -0.7
100
117.50
105
6 tháng
(2025-09-19) 		10.90 11.58% 2,427,400 -21,200 -2.1
93.10
120.10
105
12 tháng
(2025-03-24) 		31 41.89% 7,429,000 -3,000 -0.4
65
120.10
105
24 tháng
(2024-03-28) 		58.68 126.69% 15,580,498 -2,437,800 -133.2
45.35
120.10
105
36 tháng
(2023-04-03) 		58.08 123.77% 19,494,304 -2,554,252 -139.0
43.34
120.10
105
60 tháng
(2021-04-13) 		70.11 200.96% 27,625,879 -2,770,852 -167.5
32.57
120.10
105
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |