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
(2026-08-17) 		0.30 0.65% 267,000 -300 -0.1
45.30
113.50
46.20
2 tháng
(2026-07-20) 		0.30 0.65% 402,400 -100 -0.0
45.30
113.50
46.20
3 tháng
(2026-06-18) 		23.30 101.30% 592,000 3,700 0.1
23
116
46.20
6 tháng
(2026-03-20) 		23.30 101.30% 1,057,800 4,200 0.2
22.20
116
46.20
12 tháng
(2025-09-22) 		23.30 101.30% 2,575,720 10,400 0.7
22.20
117.20
46.20
24 tháng
(2024-09-26) 		23.62 104.14% 6,616,134 -2,314,500 -126.6
22.20
117.20
46.20
36 tháng
(2023-10-02) 		23.32 101.49% 9,298,019 -2,330,600 -127.2
21.75
117.20
46.20
60 tháng
(2021-10-12) 		27.50 146.22% 16,546,967 -2,408,432 -145.0
18.80
117.20
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
48
 5,400 46.50 48 46.50 300 0 0.0
28/04/2026
48.10
 1,800 48 48.10 48 0 0 0
27/04/2026
46
 3,900 46.70 46.70 46 0 0 0
24/04/2026
48.10
 500 48.10 48.10 48.10 0 0 0
23/04/2026
48.20
 7,400 48 48.20 48 0 0 0
22/04/2026
48.35
 3,700 48 48.35 48 0 0 0
21/04/2026
48.40
 200 48.40 48.40 48.40 0 0 0
20/04/2026
48.45
 3,200 48 48.45 47.80 0 0 0
17/04/2026
48.50
 6,000 48 48.90 48 0 0 0
16/04/2026
48.40
 2,300 47.25 48.40 47.25 0 0 0
15/04/2026
47.25
 11,200 48.50 48.85 47.25 0 0 0
14/04/2026
48.85
 19,200 49 49.35 48 0 1,400 -0.1
13/04/2026
49
 19,400 50 50.20 48.25 0 0 0
10/04/2026
50.20
 64,400 50.75 51.40 48.20 500 0 0.0
09/04/2026
50.50
 4,800 50.75 51.10 50.50 0 0 0
08/04/2026
51
 50,400 50 51.10 49 300 0 0.0
07/04/2026
49.75
 8,500 50.55 50.55 49 400 0 0.0
06/04/2026
50.90
 39,500 50.50 51.55 49.50 700 500 0.0
03/04/2026
50.55
 0 50.55 50.55 50.55 0 0 0
02/04/2026
50.55
 300 50.55 50.55 50.55 0 0 0
01/04/2026
50.70
 15,700 50.85 51.50 48.50 200 200 -0.0
31/03/2026
50.85
 1,000 50.85 50.85 50.85 0 0 0
30/03/2026
50.70
 15,700 50.05 50.95 48.25 300 400 -0.0
27/03/2026
50.95
 2,500 50 50.95 50 0 0 0
26/03/2026
49.05
 39,800 50.45 50.50 48.50 200 1,100 -0.1
25/03/2026
49.50
 11,100 50 50 49.25 0 0 0
24/03/2026
49.40
 9,700 50.55 51.95 49.25 0 0 0
23/03/2026
50
 500 51 51 50 0 100 -0.0
20/03/2026
51.70
 1,900 51.90 51.90 50 0 0 0
19/03/2026
51.90
 25,600 51 52.25 50 0 0 0
18/03/2026
52.50
 17,900 52.25 53.50 50.05 0 0 0
17/03/2026
52.50
 28,800 52.50 53 51.25 0 0 0
16/03/2026
53.75
 300 53.50 53.90 53.50 0 0 0
13/03/2026
53.35
 1,700 52.25 53.75 52 0 0 0
12/03/2026
53.45
 13,800 52.50 54 51.95 0 0 0
11/03/2026
53.40
 50,800 50.45 53.50 49.50 0 300 -0.0
10/03/2026
50
 52,000 51 51.05 47.50 400 0 0.0
09/03/2026
51.25
 139,400 47.55 51.25 47.25 0 200 -0.0
06/03/2026
52.50
 800 52.25 52.50 51.80 0 0 0
05/03/2026
52.90
 7,800 53 53 51.55 1,100 100 0.1
04/03/2026
53
 3,500 53.50 53.70 52.25 0 0 0
03/03/2026
53.35
 6,000 53 53.80 52.45 0 0 0
02/03/2026
53.40
 3,800 52.50 53.40 52.50 0 0 0
27/02/2026
53
 10,300 52.95 54 52.95 0 0 0
26/02/2026
53
 7,400 52.95 54 51.90 100 0 0.0
25/02/2026
52.95
 9,000 52.15 53.50 52.15 0 0 0
24/02/2026
52.20
 25,000 50.15 52.20 50.15 0 0 0
23/02/2026
51.20
 5,400 50 51.30 49.55 0 0 0
20/02/2026
46
 3,900 46.70 46.70 46 0 0 0
19/02/2026
46
 3,900 46.70 46.70 46 0 0 0
18/02/2026
46
 3,900 46.70 46.70 46 0 0 0
17/02/2026
46
 3,900 46.70 46.70 46 0 0 0
16/02/2026
46
 3,900 46.70 46.70 46 0 0 0
13/02/2026
50.05
 7,200 50.05 50.10 50 200 0 0.0
12/02/2026
50.05
 8,200 52.50 52.50 50.05 0 0 0
11/02/2026
51.80
 9,900 51.05 51.85 50 200 0 0.0
10/02/2026
52.05
 7,100 52.20 52.25 52 0 0 0
09/02/2026
52
 11,100 52.70 52.70 50.50 0 600 -0.1
06/02/2026
52.50
 24,200 52.05 53.40 51.25 0 0 0
05/02/2026
53.45
 11,900 53.80 53.80 52.50 0 0 0
04/02/2026
52.50
 27,300 53.35 54.25 52 0 0 0
03/02/2026
53.25
 20,700 53.05 53.30 51.50 600 200 0.0
02/02/2026
53.65
 6,200 56.10 56.10 52.50 0 400 -0.0
30/01/2026
52.40
 14,200 51.30 52.40 51 300 800 -0.1
29/01/2026
52
 18,600 51.25 53.50 51.05 500 0 0.1
28/01/2026
52.75
 34,600 54.50 54.75 52.50 500 0 0.1
27/01/2026
54.80
 10,200 54.75 55.50 54 0 0 0
26/01/2026
54.50
 35,800 55.60 55.90 54.50 0 0 0
23/01/2026
56.10
 200 56.05 56.10 56.05 0 0 0
22/01/2026
55.45
 9,600 55.45 55.90 55 500 100 0.0
21/01/2026
55.50
 4,300 55 55.75 54.90 0 100 -0.0
20/01/2026
55.75
 2,100 55.75 55.75 55 0 0 0
19/01/2026
55.75
 1,900 55.75 55.75 55.50 0 0 0
16/01/2026
55.50
 1,300 55.50 55.85 55.20 0 100 -0.0
15/01/2026
56.35
 2,300 56.50 56.50 55.15 0 0 0
14/01/2026
56.45
 900 56.50 57 56.45 0 0 0
13/01/2026
56
 26,800 56 56.40 54.80 300 300 -0.0
12/01/2026
56.80
 5,400 55.95 56.95 55 0 4,500 -0.5
09/01/2026
56.75
 3,600 57 57 55.95 0 0 0
08/01/2026
56
 18,800 56.10 58.40 55.95 300 1,000 -0.1
07/01/2026
58
 14,600 57.30 58 55.90 0 0 0
06/01/2026
57.50
 10,400 58 58.90 56.20 100 0 0.0
05/01/2026
57.80
 15,000 56.95 58.45 55.95 0 0 0
02/01/2026
104.80
 14,200 102.60 104.80 102 300 800 -0.1
01/01/2026
117.20
 29,900 116.50 117.50 116.50 0 400 -0.0
31/12/2025
58.60
 29,900 58.25 58.75 58.25 0 400 -0.0
30/12/2025
58.40
 95,700 56.25 58.50 56.25 0 500 -0.1
29/12/2025
56.50
 1,300 56.70 56.75 56.50 0 0 0
26/12/2025
56
 3,700 57.65 57.65 54.50 0 100 -0.0
25/12/2025
56.35
 28,400 56.05 56.40 54.95 0 0 0
24/12/2025
56
 35,700 55.60 56 55 500 100 0.0
23/12/2025
57.40
 9,200 58.50 59.50 55.75 1,200 0 0.1
22/12/2025
58.75
 30,200 55.60 58.75 55 200 2,000 -0.2
19/12/2025
57.35
 13,900 55.55 57.45 55.50 0 100 -0.0
18/12/2025
57.45
 44,600 55.70 57.45 52.50 0 1,400 -0.2
17/12/2025
57
 6,600 56.15 57.50 55.60 0 0 0
16/12/2025
58
 74,700 57.50 58 55.50 0 0 0
15/12/2025
56.50
 11,000 56.55 57.90 56.50 400 300 0.0
12/12/2025
57.85
 7,300 57.05 57.95 57 0 0 0
11/12/2025
57.85
 1,500 57.90 57.90 56.65 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |