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)
09/09/2019
6.06
 0 6.06 6.06 6.06 0 0 0
06/09/2019
6.06
 0 6.06 6.06 6.06 0 0 0
05/09/2019
6.06
 6,600 6.04 6.06 6.03 0 0 0
04/09/2019
6.04
 1,800 6.06 6.06 6.01 0 0 0
03/09/2019
6.06
 0 6.06 6.06 6.06 0 0 0
30/08/2019
6.06
 0 6.06 6.06 6.06 0 0 0
29/08/2019
6.06
 1,600 6.06 6.06 6.01 0 100 -0.0
28/08/2019
6.06
 0 6.06 6.06 6.06 0 0 0
27/08/2019
6.06
 2,200 6.04 6.06 6.00 0 0 0
26/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
23/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
22/08/2019
6.04
 1,300 5.77 6.04 6.01 0 0 0
21/08/2019
5.77
 10,500 6.00 6.04 5.77 0 0 0
20/08/2019
6.00
 400 6.00 6.00 6.00 0 0 0
19/08/2019
6.00
 1,000 5.77 6.00 5.97 0 0 0
16/08/2019
5.77
 100 6.01 6.01 5.77 0 0 0
15/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
14/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
13/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
12/08/2019
6.01
 3,900 6.00 6.01 6.00 0 0 0
09/08/2019
6.00
 900 6.00 6.01 6.00 0 0 0
08/08/2019
6.00
 1,900 6.01 6.01 6.00 0 0 0
07/08/2019
6.01
 3,600 6.01 6.01 6.01 0 0 0
06/08/2019
6.01
 100 6.03 6.03 6.01 0 0 0
05/08/2019
6.03
 0 6.03 6.03 6.03 0 0 0
02/08/2019
6.03
 200 6.04 6.04 5.87 0 0 0
01/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
31/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
30/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
29/07/2019
6.04
 2,000 6.05 6.05 6.04 2,000 0 0.1
26/07/2019
6.05
 0 6.05 6.05 6.05 0 0 0
25/07/2019
6.05
 1,500 6.05 6.05 6.05 1,500 1,200 0.0
24/07/2019
6.05
 1,500 6.05 6.05 5.97 0 100 -0.0
23/07/2019
6.05
 41,500 6.05 6.05 6.01 1,900 1,200 0.0
22/07/2019
6.05
 8,100 6.05 6.06 6.01 1,900 1,000 0.1
19/07/2019
6.05
 4,200 6.04 6.05 5.97 0 0 0
18/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
17/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
16/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
15/07/2019
6.04
 6,700 6.04 6.04 6.00 100 0 0.0
12/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
11/07/2019
6.04
 8,500 5.97 6.04 5.99 0 0 0
10/07/2019
5.97
 1,400 6.01 6.01 5.89 0 0 0
09/07/2019
6.01
 4,150 5.92 6.01 5.97 0 0 0
08/07/2019
5.92
 0 5.92 5.92 5.92 0 0 0
05/07/2019
5.92
 1,500 6.05 6.05 5.87 0 0 0
04/07/2019
6.05
 5,700 6.05 6.05 5.89 0 0 0
03/07/2019
6.05
 0 6.05 6.05 6.05 0 0 0
02/07/2019
6.05
 7,100 6.06 6.06 5.92 0 0 0
01/07/2019
6.06
 0 6.06 6.06 6.06 0 0 0
28/06/2019
6.06
 3,800 6.11 6.11 6.06 0 0 0
27/06/2019
6.11
 7,200 6.25 6.25 6.06 0 0 0
26/06/2019
6.25
 16,000 5.97 6.25 5.93 0 11,000 -0.7
25/06/2019
5.97
 9,900 5.92 5.97 5.77 1,500 7,800 -0.4
24/06/2019
5.92
 200 5.88 5.92 5.88 0 0 0
21/06/2019
5.88
 100 5.89 5.89 5.88 0 0 0
20/06/2019
5.89
 100 5.89 5.89 5.89 100 0 0.0
19/06/2019
5.89
 300 5.88 5.97 5.89 0 200 -0.0
18/06/2019
5.88
 1,700 5.97 5.97 5.88 0 0 0
17/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
14/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
13/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
12/06/2019
5.97
 2,500 5.92 5.97 5.93 0 100 -0.0
11/06/2019
5.92
 2,000 5.93 5.93 5.92 2,000 0 0.1
10/06/2019
5.93
 1,000 5.92 5.93 5.87 0 0 0
07/06/2019
5.92
 0 5.92 5.92 5.92 0 0 0
06/06/2019
5.92
 5,900 5.97 5.97 5.82 0 0 0
05/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
04/06/2019
5.97
 3,000 5.97 5.97 5.87 0 100 -0.0
03/06/2019
5.97
 3,800 5.93 5.97 5.88 700 0 0.0
31/05/2019
5.93
 1,500 5.89 5.93 5.90 400 0 0.0
30/05/2019
5.89
 100 5.95 5.95 5.89 0 0 0
29/05/2019
5.95
 0 5.95 5.95 5.95 0 0 0
28/05/2019
5.95
 0 5.95 5.95 5.95 0 0 0
27/05/2019
5.95
 9,400 5.97 5.97 5.92 0 400 -0.0
24/05/2019
5.97
 14,400 6.01 6.01 5.82 100 6,000 0
23/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
22/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
21/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
20/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
17/05/2019
6.01
 4,900 5.97 6.01 5.87 0 0 0
16/05/2019
5.97
 0 5.97 5.97 5.97 0 0 0
15/05/2019
5.97
 400 5.97 5.97 5.97 0 0 0
14/05/2019
5.97
 200 6.00 6.00 5.97 0 0 0
13/05/2019
6.00
 19,900 5.87 6.00 5.80 0 0 0
10/05/2019
5.87
 2,000 5.87 5.87 5.87 0 0 0
09/05/2019
5.87
 4,700 5.86 5.87 5.87 0 2,000 -0.1
08/05/2019
5.86
 1,900 5.87 5.87 5.86 0 0 0
07/05/2019
5.87
 2,100 5.96 5.96 5.87 0 0 0
06/05/2019
5.96
 16,700 5.88 5.96 5.77 0 0 0
03/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0
02/05/2019
5.88
 4,600 5.87 5.90 5.86 0 0 0
26/04/2019
5.87
 600 5.92 5.92 5.86 0 0 0
25/04/2019
5.92
 8,400 5.83 6.01 5.70 0 0 0
24/04/2019
5.83
 15,400 5.87 5.87 5.64 0 300 -0.0
23/04/2019
5.87
 2,200 5.91 5.91 5.40 0 800 -0.0
22/04/2019
5.91
 0 5.91 5.91 5.91 0 0 0
19/04/2019
5.91
 2,000 5.90 5.91 5.68 400 0 0.0
18/04/2019
5.90
 0 5.90 5.90 5.90 0 0 0
17/04/2019
5.90
 10 5.90 5.90 5.90 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |