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)
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
20/02/2019
11.71
 600 11.73 11.73 11.64 0 0 0
19/02/2019
11.73
 0 11.73 11.73 11.73 0 0 0
18/02/2019
11.73
 0 11.73 11.73 11.73 0 0 0
15/02/2019
11.73
 0 11.73 11.73 11.73 0 0 0
14/02/2019
11.73
 7,600 11.73 11.73 11.54 0 0 0
13/02/2019
11.73
 100 11.36 11.73 11.73 0 0 0
12/02/2019
11.36
 9,600 11.83 11.83 11.36 0 0 0
11/02/2019
11.83
 0 11.83 11.83 11.83 0 0 0
01/02/2019
11.83
 0 11.83 11.83 11.83 0 0 0
31/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
30/01/2019
11.83
 2,000 11.90 11.90 11.83 0 0 0
29/01/2019
11.90
 0 11.90 11.90 11.90 0 0 0
28/01/2019
11.90
 0 11.90 11.90 11.90 0 0 0
25/01/2019
11.90
 5,600 11.92 11.92 11.73 0 0 0
24/01/2019
11.92
 0 11.92 11.92 11.92 0 0 0
23/01/2019
11.92
 900 11.83 11.92 11.73 0 100 -0.0
22/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
21/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
18/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
17/01/2019
11.83
 600 11.83 11.83 11.54 0 0 0
16/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
15/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
14/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
11/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
10/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
09/01/2019
11.83
 3,800 11.83 11.83 11.73 0 100 -0.0
08/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
07/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
04/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
03/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
02/01/2019
11.83
 0 11.83 11.83 11.83 0 0 0
28/12/2018
11.83
 0 11.83 11.83 11.83 0 0 0
27/12/2018
11.83
 0 11.83 11.83 11.83 0 0 0
26/12/2018
11.83
 0 11.83 11.83 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |