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% 383,700 1,400 0.1
100
107.50
103.80
2 tháng
(2026-01-19) 		-6.50 -5.83% 649,000 1,800 0.2
100
112.20
103.80
3 tháng
(2025-12-19) 		-9.70 -8.46% 996,100 -5,100 -0.6
100
117.50
103.80
6 tháng
(2025-09-22) 		10 10.53% 2,441,700 -20,600 -2.0
93.10
120.10
103.80
12 tháng
(2025-03-24) 		31 41.89% 7,446,900 -3,000 -0.4
65
120.10
103.80
24 tháng
(2024-03-29) 		58.87 127.64% 15,566,696 -2,431,800 -133.0
45.35
120.10
103.80
36 tháng
(2023-04-04) 		59.18 129.16% 19,510,904 -2,554,252 -139.0
43.34
120.10
103.80
60 tháng
(2021-04-14) 		70.11 200.96% 27,635,979 -2,773,352 -167.7
32.57
120.10
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
11.83
 1,500 11.77 11.83 11.77 0 0 0
24/12/2018
11.77
 1,000 11.83 11.83 11.73 0 0 0
21/12/2018
11.83
 1,300 11.92 11.92 11.70 300 0 0.0
20/12/2018
11.92
 1,500 11.83 11.92 11.70 1,000 0 0.1
19/12/2018
11.83
 3,600 11.83 11.83 11.60 1,500 0 0.1
18/12/2018
11.83
 1,700 11.96 11.96 11.70 500 0 0.0
17/12/2018
11.96
 2,000 11.73 11.96 11.70 1,500 0 0.1
14/12/2018
11.73
 3,100 11.83 11.83 11.70 1,500 0 0.1
13/12/2018
11.83
 2,900 11.83 11.83 11.70 1,500 0 0.1
12/12/2018
11.83
 4,400 11.83 11.83 11.70 1,200 3,300 -0.1
11/12/2018
11.83
 2,300 11.87 11.87 11.70 1,100 1,100 0
10/12/2018
11.87
 1,700 11.90 11.90 11.70 1,100 0 0.1
07/12/2018
11.90
 8,800 11.92 11.92 11.70 1,500 400 0.1
06/12/2018
11.92
 3,200 12.00 12.00 11.30 1,500 100 0.1
05/12/2018
12.00
 6,700 11.96 12.00 11.70 1,500 0 0.1
04/12/2018
11.96
 3,800 12.11 12.11 11.73 0 0 0
03/12/2018
12.11
 5,000 11.73 12.11 10.56 0 1,100 -0.1
30/11/2018
11.73
 1,300 11.73 11.73 10.62 1,000 300 0.0
29/11/2018
11.73
 2,000 11.73 11.73 11.64 1,000 300 0.0
28/11/2018
11.73
 2,500 11.73 11.73 11.64 1,500 100 0.1
27/11/2018
11.73
 5,100 11.73 11.73 11.64 2,100 300 0.1
26/11/2018
11.73
 3,900 11.64 11.73 11.26 1,800 200 0.1
23/11/2018
11.64
 1,800 11.73 11.73 11.54 0 0 0
22/11/2018
11.73
 0 11.73 11.73 11.73 0 0 0
21/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
21/11/2018
11.73
 100 11.64 11.73 11.73 0 100 -0.0
20/11/2018
11.64
 10,100 11.53 11.64 11.00 1,500 100 0.1
19/11/2018
11.53
 3,900 11.64 11.64 11.46 0 0 0
16/11/2018
11.64
 5,900 11.60 11.64 11.55 0 300 -0.0
15/11/2018
11.60
 12,300 11.55 11.60 11.46 0 0 0
14/11/2018
11.55
 9,900 11.58 11.58 11.02 0 0 0
13/11/2018
11.58
 5,800 11.62 11.62 11.33 1,800 0 0.1
12/11/2018
11.62
 7,000 11.57 11.64 11.33 1,800 0 0.1
09/11/2018
11.57
 5,000 11.60 11.60 11.33 1,800 0 0.1
08/11/2018
11.60
 13,200 11.55 11.60 11.36 3,000 0 0.2
07/11/2018
11.55
 5,600 11.64 11.64 11.33 2,800 1,000 0.1
06/11/2018
11.64
 3,500 11.73 11.73 10.56 0 100 -0.0
05/11/2018
11.73
 0 11.73 11.73 11.73 0 0 0
02/11/2018
11.73
 0 11.73 11.73 11.73 0 0 0
01/11/2018
11.73
 0 11.73 11.73 11.73 0 0 0
31/10/2018
11.73
 1,100 11.36 11.73 11.73 1,100 1,100 0
30/10/2018
11.36
 400 11.88 11.88 11.18 0 0 0
29/10/2018
11.88
 800 11.53 11.88 11.88 0 0 0
26/10/2018
11.53
 500 11.55 11.55 10.81 0 0 0
25/10/2018
11.55
 300 11.58 11.58 10.47 0 200 -0.0
24/10/2018
11.58
 100 11.58 11.58 11.58 0 0 0
23/10/2018
11.58
 6,400 11.64 11.64 11.55 0 0 0
22/10/2018
11.64
 12,600 11.51 11.64 11.44 0 500 -0.0
19/10/2018
11.51
 6,000 11.55 11.55 11.36 0 0 0
18/10/2018
11.55
 0 11.55 11.55 11.55 0 0 0
17/10/2018
11.55
 5,800 11.55 11.55 10.47 0 100 -0.0
16/10/2018
11.55
 0 11.55 11.55 11.55 0 0 0
15/10/2018
11.55
 1,100 11.64 11.64 10.74 0 0 0
12/10/2018
11.64
 9,900 11.46 11.69 11.00 0 0 0
11/10/2018
11.46
 0 11.46 11.46 11.46 0 0 0
10/10/2018
11.46
 10,000 11.55 11.64 11.36 0 0 0
09/10/2018
11.55
 0 11.55 11.55 11.55 0 0 0
08/10/2018
11.55
 600 11.73 11.73 10.65 0 100 -0.0
05/10/2018
11.73
 0 11.73 11.73 11.73 0 0 0
04/10/2018
11.73
 17,900 11.64 11.82 11.64 11,100 0 0.7
03/10/2018
11.64
 11,900 11.88 11.88 11.27 0 0 0
02/10/2018
11.88
 9,500 10.81 11.88 10.89 0 0 0
01/10/2018
10.81
 1,300 10.87 10.87 10.80 0 0 0
28/09/2018
10.87
 700 11.27 11.27 10.76 0 0 0
27/09/2018
11.27
 0 11.27 11.27 11.27 0 0 0
26/09/2018
11.27
 3,600 10.91 11.27 10.98 0 100 -0.0
25/09/2018
10.91
 2,500 11.05 11.05 10.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |