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

45.60
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
(2026-07-01) 		-1.10 -2.36% 122,700 0 0
43.10
48.70
45.60
2 tháng
(2026-06-01) 		0.55 1.22% 730,200 1,160 0
43.10
48.95
45.60
3 tháng
(2026-05-04) 		-1.40 -2.98% 1,795,000 1,660 0
43.10
48.95
45.60
6 tháng
(2026-02-02) 		-8.05 -15% 2,684,200 960 -0.1
43.10
53.75
45.60
12 tháng
(2025-08-05) 		-1.90 -4% 6,518,800 260 -0.3
43.10
60.05
45.60
24 tháng
(2024-08-12) 		10.86 31.27% 14,044,689 -4,540 -0.6
32.50
60.05
45.60
36 tháng
(2023-08-16) 		20.39 80.88% 19,567,455 -2,583,240 -140.6
22.68
60.05
45.60
60 tháng
(2021-08-26) 		27.26 148.63% 29,258,893 -2,618,192 -155.7
17.90
60.05
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
50
 52,000 51 51.05 47.50 0 200 -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 1,100 100 0.1
05/03/2026
52.90
 7,800 53 53 51.55 0 0 0
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 52.50 600 200 0.0
27/02/2026
53
 10,300 52.95 54 52.95 100 0 0.0
26/02/2026
53
 7,400 52.95 54 51.90 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 49.55 200 0 0.0
13/02/2026
50.05
 7,200 50.05 50.10 50 0 0 0
12/02/2026
50.05
 8,200 52.50 52.50 50.05 200 0 0.0
11/02/2026
51.80
 9,900 51.05 51.85 50 0 0 0
10/02/2026
52.05
 7,100 52.20 52.25 52 0 600 -0.1
09/02/2026
52
 11,100 52.70 52.70 50.50 0 0 0
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 52 600 200 0.0
03/02/2026
53.25
 20,700 53.05 53.30 51.50 0 400 -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 51 500 0 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 0 0 0
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 56.05 500 100 0.0
22/01/2026
55.45
 9,600 55.45 55.90 55 0 100 -0.0
21/01/2026
55.50
 4,300 55 55.75 54.90 0 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 0 100 -0.0
16/01/2026
55.50
 1,300 55.50 55.85 55.20 0 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 56.45 300 300 -0.0
13/01/2026
56
 26,800 56 56.40 54.80 0 4,500 -0.5
12/01/2026
56.80
 5,400 55.95 56.95 55 0 0 0
09/01/2026
56.75
 3,600 57 57 55.95 300 1,000 -0.1
08/01/2026
56
 18,800 56.10 58.40 55.95 0 0 0
07/01/2026
58
 14,600 57.30 58 55.90 100 0 0.0
06/01/2026
57.50
 10,400 58 58.90 56.20 0 0 0
05/01/2026
57.80
 15,000 56.95 58.45 55.95 0 400 -0.0
31/12/2025
58.60
 29,900 58.25 58.75 58.25 0 500 -0.1
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
10/12/2025
57.95
 18,600 57 60 57 100 0 0.0
09/12/2025
57.45
 31,600 57.50 57.90 55 500 0 0.1
08/12/2025
57.90
 5,100 58.50 58.50 57 0 0 0
05/12/2025
58.55
 7,500 58 58.90 58 1,700 0 0.2
04/12/2025
58.90
 11,500 57.95 58.95 57.95 0 200 -0.0
03/12/2025
57.95
 15,400 59.50 59.50 57.50 0 0 0
02/12/2025
57.75
 32,800 56.95 57.75 56.50 0 200 -0.0
01/12/2025
56.50
 4,400 57.60 58.90 56.25 0 0 0
28/11/2025
56.55
 5,800 57.50 59.90 56.55 300 0 0.0
27/11/2025
60.05
 2,400 60 60.05 59.95 0 0 0
26/11/2025
60
 45,000 55.30 61.05 54.50 200 0 0.0
25/11/2025
55.50
 13,500 56.25 56.25 54.90 0 2,200 -0.2
24/11/2025
56.20
 500 55.95 56.20 55.10 0 0 0
21/11/2025
56.95
 17,300 55.50 57.50 54.60 0 0 0
20/11/2025
56.30
 2,400 56 56.30 55 0 0 0
19/11/2025
56.25
 3,100 55.65 56.25 55 0 0 0
18/11/2025
55.50
 14,900 56.40 56.75 55 0 0 0
17/11/2025
56.50
 40,900 55.45 56.50 55.05 2,200 0 0.2
14/11/2025
55.40
 29,100 53.30 55.40 53.30 0 2,200 -0.2
13/11/2025
54.90
 11,400 54.50 55.25 53.20 100 0 0.0
12/11/2025
54.80
 25,300 54.25 54.80 53.05 0 100 -0.0
11/11/2025
54.35
 13,800 52.10 54.40 52.10 0 0 0
10/11/2025
53.80
 1,800 52.50 53.80 52.50 0 0 0
07/11/2025
52.30
 9,700 53.05 53.05 52.05 0 0 0
06/11/2025
53.95
 7,700 54.30 54.30 53.50 0 0 0
05/11/2025
54.85
 14,500 54.50 54.90 54 0 0 0
04/11/2025
55.30
 46,600 54 56 52.50 400 0 0.0
03/11/2025
54
 9,000 54.35 54.40 52.20 0 0 0
31/10/2025
52.50
 17,600 52 54.75 52 0 0 0
30/10/2025
53
 13,400 53.25 54 52 0 0 0
29/10/2025
53.60
 65,000 50 54.50 50 0 0 0
28/10/2025
51
 27,500 50 51.25 49.40 0 0 0
27/10/2025
50.70
 9,600 50.60 51.05 49.25 0 0 0
24/10/2025
50.60
 3,700 52.05 52.05 50.60 0 0 0
23/10/2025
52.10
 43,300 49.90 52.45 49.65 0 0 0
22/10/2025
49.95
 13,800 49.75 50.50 49.55 0 0 0
21/10/2025
49.95
 63,500 49 49.95 48.75 0 0 0
20/10/2025
49
 44,900 48.50 50 48 1,000 0 0.1
17/10/2025
48.95
 32,000 48.45 49 48.25 0 0 0
16/10/2025
48.65
 56,600 49.25 49.25 48 800 0 0.1
15/10/2025
48.85
 44,000 48.40 49 47.55 0 300 -0.0
14/10/2025
48.25
 70,100 47.40 48.50 46 900 0 0.1
13/10/2025
47.45
 25,500 47.35 47.95 46.95 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |