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)
04/02/2020
6.13
 0 6.13 6.13 6.13 0 0 0
03/02/2020
6.13
 8,700 6.15 6.15 6.13 0 0 0
31/01/2020
6.15
 600 6.15 6.15 6.11 0 0 0
30/01/2020
6.15
 400 6.16 6.16 6.15 0 0 0
22/01/2020
6.16
 0 6.16 6.16 6.16 0 0 0
21/01/2020
6.16
 0 6.16 6.16 6.16 0 0 0
20/01/2020
6.16
 0 6.16 6.16 6.16 0 0 0
17/01/2020
6.16
 0 6.16 6.16 6.16 0 0 0
16/01/2020
6.16
 7,400 6.16 6.16 6.16 0 0 0
15/01/2020
6.16
 0 6.16 6.16 6.16 0 0 0
14/01/2020
6.16
 100 6.07 6.16 6.16 0 100 -0.0
13/01/2020
6.07
 0 6.07 6.07 6.07 0 0 0
10/01/2020
6.07
 0 6.07 6.07 6.07 0 0 0
09/01/2020
6.07
 0 6.07 6.07 6.07 0 0 0
08/01/2020
6.07
 7,200 6.09 6.09 5.98 0 0 0
07/01/2020
6.09
 1,800 6.04 6.09 6.04 0 1,100 -0.1
06/01/2020
6.04
 100 6.09 6.09 6.04 0 0 0
03/01/2020
6.09
 4,000 6.10 6.10 6.07 0 0 0
02/01/2020
6.10
 4,900 6.12 6.12 6.01 0 0 0
31/12/2019
6.12
 3,350 6.15 6.15 6.01 0 600 -0.0
30/12/2019
6.15
 0 6.15 6.15 6.15 0 0 0
27/12/2019
6.15
 0 6.15 6.15 6.15 0 0 0
26/12/2019
6.15
 0 6.15 6.15 6.15 0 0 0
25/12/2019
6.15
 50 6.15 6.15 6.15 0 0 0
24/12/2019
6.15
 0 6.15 6.15 6.15 0 0 0
23/12/2019
6.15
 2,000 6.15 6.15 6.14 0 100 -0.0
20/12/2019
6.15
 350 6.16 6.16 5.97 0 200 -0.0
19/12/2019
6.16
 4,000 6.15 6.16 6.15 0 2,000 -0.1
18/12/2019
6.15
 7,400 6.19 6.19 6.15 0 2,000 -0.1
17/12/2019
6.19
 9,000 6.19 6.19 6.16 0 200 -0.0
16/12/2019
6.19
 8,300 6.11 6.19 5.96 0 6,600 -0.4
13/12/2019
6.11
 1,000 6.18 6.18 5.96 0 0 0
12/12/2019
6.18
 0 6.18 6.18 6.18 0 0 0
11/12/2019
6.18
 18,300 6.19 6.19 6.11 0 0 0
10/12/2019
6.19
 32,600 6.16 6.20 6.19 0 0 0
09/12/2019
6.16
 71,700 6.20 6.20 6.16 0 0 0
06/12/2019
6.20
 5,100 6.16 6.20 6.20 0 0 0
05/12/2019
6.16
 3,900 6.21 6.21 6.16 0 3,900 -0.2
04/12/2019
6.21
 51,200 6.21 6.21 6.16 0 1,000 -0.1
03/12/2019
6.21
 8,300 6.21 6.21 6.16 0 0 0
02/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
29/11/2019
6.21
 0 6.21 6.21 6.21 0 0 0
28/11/2019
6.21
 0 6.21 6.21 6.21 0 0 0
27/11/2019
6.21
 26,800 6.20 6.21 6.20 0 0 0
26/11/2019
6.20
 0 6.20 6.20 6.20 0 0 0
25/11/2019
6.20
 700 6.25 6.25 5.68 0 0 0
22/11/2019
6.25
 0 6.25 6.25 6.25 0 0 0
21/11/2019
6.25
 0 6.25 6.25 6.25 0 0 0
20/11/2019
6.25
 1,400 6.25 6.25 6.21 0 0 0
19/11/2019
6.25
 0 6.25 6.25 6.25 0 0 0
18/11/2019
6.25
 9,700 6.21 6.25 6.21 0 0 0
15/11/2019
6.21
 7,600 6.26 6.26 6.20 0 0 0
14/11/2019
6.26
 0 6.26 6.26 6.26 0 0 0
13/11/2019
6.26
 5,000 6.18 6.26 6.21 0 0 0
12/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2019
6.18
 3,800 6.25 6.25 6.18 0 0 0
11/11/2019
6.25
 26,000 6.06 6.25 5.99 0 13,800 -0.9
08/11/2019
6.06
 0 6.06 6.06 6.06 0 0 0
07/11/2019
6.06
 0 6.06 6.06 6.06 0 0 0
06/11/2019
6.06
 100 6.06 6.06 6.06 0 100 -0.0
05/11/2019
6.06
 0 6.06 6.06 6.06 0 0 0
04/11/2019
6.06
 200 6.01 6.06 6.06 0 200 -0.0
01/11/2019
6.01
 0 6.01 6.01 6.01 0 0 0
31/10/2019
6.01
 8,100 6.06 6.06 5.98 5,000 100 0.3
30/10/2019
6.06
 0 6.06 6.06 6.06 0 0 0
29/10/2019
6.06
 2,200 6.04 6.06 5.94 0 0 0
28/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
25/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
24/10/2019
6.04
 0 6.04 6.04 6.04 0 0 0
23/10/2019
6.04
 5,000 6.06 6.06 6.04 0 1,000 -0.1
22/10/2019
6.06
 3,300 6.06 6.06 6.04 0 300 -0.0
21/10/2019
6.06
 1,700 6.11 6.11 6.06 0 0 0
18/10/2019
6.11
 0 6.11 6.11 6.11 0 0 0
17/10/2019
6.11
 0 6.11 6.11 6.11 0 0 0
16/10/2019
6.11
 2,100 6.11 6.11 6.06 0 2,100 -0.1
15/10/2019
6.11
 12,800 6.03 6.11 6.00 0 7,200 -0.5
14/10/2019
6.03
 0 6.03 6.03 6.03 0 0 0
11/10/2019
6.03
 600 6.01 6.03 5.97 0 0 0
10/10/2019
6.01
 0 6.01 6.01 6.01 0 0 0
09/10/2019
6.01
 2,000 6.05 6.05 6.01 0 0 0
08/10/2019
6.05
 0 6.05 6.05 6.05 0 0 0
07/10/2019
6.05
 0 6.05 6.05 6.05 0 0 0
04/10/2019
6.05
 1,100 5.92 6.05 5.97 0 0 0
03/10/2019
5.92
 2,500 6.00 6.00 5.84 0 0 0
02/10/2019
6.00
 3,300 6.01 6.01 5.98 0 0 0
01/10/2019
6.01
 20,800 6.04 6.06 6.00 0 100 -0.0
30/09/2019
6.04
 21,500 6.05 6.05 6.04 0 0 0
27/09/2019
6.05
 0 6.05 6.05 6.05 0 0 0
26/09/2019
6.05
 12,700 6.09 6.09 6.05 0 0 0
25/09/2019
6.09
 0 6.09 6.09 6.09 0 0 0
24/09/2019
6.09
 0 6.09 6.09 6.09 0 0 0
23/09/2019
6.09
 0 6.09 6.09 6.09 0 0 0
20/09/2019
6.09
 52,100 6.00 6.09 6.00 0 3,000 -0.2
19/09/2019
6.00
 9,500 5.97 6.00 5.97 0 0 0
18/09/2019
5.97
 3,600 6.01 6.01 5.87 0 0 0
17/09/2019
6.01
 1,800 6.01 6.01 6.01 0 0 0
16/09/2019
6.01
 0 6.01 6.01 6.01 0 0 0
13/09/2019
6.01
 0 6.01 6.01 6.01 0 0 0
12/09/2019
6.01
 0 6.01 6.01 6.01 0 0 0
11/09/2019
6.01
 400 6.06 6.06 5.87 0 0 0
10/09/2019
6.06
 0 6.06 6.06 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |