CTCP Đầu tư và Xây dựng Thủy lợi Lâm Đồng (lhc)

93
0.10
(0.11%)
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
(2026-05-20) 		-0.90 -0.96% 660,400 2,060 0
87.60
93.80
93
2 tháng
(2026-04-20) 		-4 -4.13% 1,563,700 3,260 0
87.60
96.90
93
3 tháng
(2026-03-23) 		-7.10 -7.10% 1,885,700 1,660 -0.1
87.60
102
93
6 tháng
(2025-12-22) 		-24.60 -20.94% 2,895,400 -3,340 -0.7
87.60
117.50
93
12 tháng
(2025-06-24) 		20.80 28.85% 7,836,300 1,960 -0.3
71.90
120.10
93
24 tháng
(2024-07-01) 		30.66 49.26% 15,385,942 -1,940 -0.5
62.24
120.10
93
36 tháng
(2023-07-05) 		48.28 108.19% 20,308,055 -2,594,940 -141.3
44.62
120.10
93
60 tháng
(2021-07-15) 		57.05 159.14% 29,181,899 -2,612,192 -155.3
34.36
120.10
93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |