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)
24/09/2018
11.05
 0 11.05 11.05 11.05 0 0 0
21/09/2018
11.05
 0 11.05 11.05 11.05 0 0 0
20/09/2018
11.05
 200 11.00 11.05 10.28 0 0 0
19/09/2018
11.00
 30,200 11.16 11.16 10.98 0 0 0
18/09/2018
11.16
 71,100 11.29 11.29 10.98 0 0 0
17/09/2018
11.29
 100 11.18 11.29 11.29 0 0 0
14/09/2018
11.18
 4,700 11.24 11.24 11.18 0 0 0
13/09/2018
11.24
 51,500 11.33 11.33 10.23 0 100 -0.0
12/09/2018
11.33
 100 11.35 11.35 11.33 0 0 0
11/09/2018
11.35
 200 11.18 11.51 11.35 100 0 0.0
10/09/2018
11.18
 28,300 10.50 11.18 10.50 1,000 0 0.1
07/09/2018
10.50
 400 11.55 11.55 10.41 0 100 -0.0
06/09/2018
11.55
 0 11.55 11.55 11.55 0 0 0
05/09/2018
11.55
 0 11.55 11.55 11.55 0 0 0
04/09/2018
11.55
 26,600 11.60 11.64 11.55 0 0 0
31/08/2018
11.60
 0 11.60 11.60 11.60 0 0 0
30/08/2018
11.60
 200 11.69 11.69 11.00 0 0 0
29/08/2018
11.69
 30,000 11.69 11.69 11.55 0 0 0
28/08/2018
11.69
 600 11.69 11.69 11.69 0 0 0
27/08/2018
11.69
 7,700 11.90 11.90 11.55 0 0 0
24/08/2018
11.90
 3,600 11.22 11.90 11.18 0 0 0
23/08/2018
11.22
 21,100 11.27 11.27 10.98 0 0 0
22/08/2018
11.27
 200 11.35 11.35 11.27 0 0 0
21/08/2018
11.35
 0 11.35 11.35 11.35 0 0 0
20/08/2018
11.35
 200 11.35 11.36 11.35 200 0 0.0
17/08/2018
11.35
 500 11.51 11.51 10.45 300 0 0.0
16/08/2018
11.51
 0 11.51 11.51 11.51 0 0 0
15/08/2018
11.51
 0 11.51 11.51 11.51 0 0 0
14/08/2018
11.51
 0 11.51 11.51 11.51 0 0 0
13/08/2018
11.51
 100 11.51 11.51 11.51 0 0 0
10/08/2018
11.51
 2,200 11.55 11.55 11.36 0 0 0
09/08/2018
11.55
 0 11.55 11.55 11.55 0 0 0
08/08/2018
11.55
 3,900 11.73 11.73 10.58 0 0 0
07/08/2018
11.73
 1,100 11.73 11.73 11.73 0 0 0
06/08/2018
11.73
 5,300 11.73 11.73 11.73 0 0 0
03/08/2018
11.73
 0 11.73 11.73 11.73 0 0 0
02/08/2018
11.73
 0 11.73 11.73 11.73 0 0 0
01/08/2018
11.73
 1,110 11.91 11.91 10.81 0 0 0
31/07/2018
11.91
 17,440 11.91 11.95 10.81 700 500 0.0
30/07/2018
11.91
 7,500 12.19 12.19 11.73 0 0 0
27/07/2018
12.19
 0 12.19 12.19 12.19 0 0 0
26/07/2018
12.19
 22,500 11.33 12.45 11.36 5,100 0 0.3
25/07/2018
11.33
 9,600 11.00 11.33 10.81 5,800 0 0.3
24/07/2018
11.00
 19,450 11.00 11.00 10.45 0 0 0
23/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
20/07/2018
11.00
 100 10.54 11.00 11.00 100 0 0.0
19/07/2018
10.54
 3,500 10.63 10.81 10.45 100 0 0.0
18/07/2018
10.63
 11,600 10.36 10.81 10.45 100 0 0.0
17/07/2018
10.36
 12,900 10.26 10.81 10.26 100 0 0.0
16/07/2018
10.26
 7,900 10.45 10.45 10.26 100 0 0.0
13/07/2018
10.45
 4,200 10.45 10.81 10.26 100 0 0.0
12/07/2018
10.45
 0 10.45 10.45 10.45 0 0 0
11/07/2018
10.45
 2,900 10.45 10.45 10.08 100 0 0.0
10/07/2018
10.45
 8,100 9.81 10.45 9.81 100 0 0.0
09/07/2018
9.81
 7,600 9.81 10.08 9.81 100 0 0.0
06/07/2018
9.81
 31,900 9.79 10.08 9.71 100 0 0.0
05/07/2018
9.79
 1,413 10.08 10.08 9.53 13 0 0.0
04/07/2018
10.08
 100 9.81 10.08 10.08 100 0 0.0
03/07/2018
9.81
 12,400 9.53 9.81 9.53 100 0 0.0
02/07/2018
9.53
 3,600 9.53 9.53 9.02 1,600 0 0.1
29/06/2018
9.53
 0 9.53 9.53 9.53 0 0 0
28/06/2018
9.53
 100 9.31 9.53 9.53 100 0 0.0
27/06/2018
9.31
 0 9.31 9.31 9.31 0 0 0
26/06/2018
9.31
 2,900 9.24 9.53 9.16 200 0 0.0
25/06/2018
9.24
 8,300 9.11 9.53 9.11 2,400 0 0.1
22/06/2018
9.11
 5,800 9.00 9.53 8.98 100 600 -0.0
21/06/2018
9.00
 10,600 8.82 9.02 8.80 0 4,000 -0.2
20/06/2018
8.82
 1,600 8.71 9.15 8.82 1,600 0 0.1
19/06/2018
8.71
 4,700 8.96 9.53 8.61 1,600 3,100 -0.1
18/06/2018
8.96
 4,835 9.53 9.53 8.61 1,500 2,800 -0.1
15/06/2018
9.53
 100 8.98 9.53 9.53 100 0 0.0
14/06/2018
8.98
 3,700 9.15 9.53 8.89 1,600 0 0.1
13/06/2018
9.15
 3,200 9.11 9.16 8.89 1,600 0 0.1
12/06/2018
9.11
 2,200 8.98 9.35 8.83 100 2,100 -0.1
11/06/2018
8.98
 4,000 9.15 9.15 8.91 1,500 0 0.1
08/06/2018
9.15
 800 9.15 9.15 9.15 100 0 0.0
07/06/2018
9.15
 10,300 8.82 9.29 8.89 1,500 10,100 -0.4
06/06/2018
8.82
 1,520 9.33 9.33 8.82 1,500 1,500 0
05/06/2018
9.33
 0 9.33 9.33 9.33 0 0 0
04/06/2018
9.33
 0 9.33 9.33 9.33 0 0 0
01/06/2018
9.33
 0 9.33 9.33 9.33 0 0 0
31/05/2018
9.33
 13,400 9.60 9.60 9.33 0 0 0
30/05/2018
9.60
 14,700 9.60 9.64 9.53 0 0 0
29/05/2018
9.60
 0 9.60 9.60 9.60 0 0 0
28/05/2018
9.60
 3,200 9.53 9.60 8.82 0 0 0
25/05/2018
9.53
 5,300 9.53 9.53 9.35 5,000 5,000 0
24/05/2018
9.53
 21,500 9.53 9.71 9.51 0 300 -0.0
23/05/2018
9.53
 24,700 9.73 9.73 9.44 500 5,100 -0.2
22/05/2018
9.73
 40,700 9.81 9.81 9.53 1,000 0 0.1
21/05/2018
9.81
 0 9.81 9.81 9.81 0 0 0
18/05/2018
9.81
 50 9.81 9.81 9.81 0 0 0
17/05/2018
9.81
 500 9.81 9.81 9.79 500 0 0.0
16/05/2018
9.81
 4,300 9.71 9.81 9.71 0 0 0
15/05/2018
9.71
 4,402 9.82 9.82 9.44 0 0 0
14/05/2018
9.82
 5,600 9.90 9.90 9.71 0 0 0
11/05/2018
9.90
 0 9.90 9.90 9.90 0 0 0
10/05/2018
9.90
 25,300 9.86 9.99 9.81 0 0 0
09/05/2018
9.86
 3,000 9.97 9.97 9.86 0 0 0
08/05/2018
9.97
 25,400 9.90 10.01 9.81 0 0 0
07/05/2018
9.90
 29,200 9.70 9.90 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |