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

109.60
0.60
(0.55%)
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
(2025-12-29) 		-4 -3.54% 279,900 -6,300 -0.7
109
117.20
109.60
2 tháng
(2025-11-28) 		-4.10 -3.63% 679,400 -5,900 -0.7
109
117.80
109.60
3 tháng
(2025-10-29) 		1.80 1.68% 1,084,300 -7,500 -0.8
104.60
120.10
109.60
6 tháng
(2025-07-31) 		22 25.29% 3,968,800 -2,100 -0.4
87
120.10
109.60
12 tháng
(2025-02-03) 		38 53.52% 8,387,879 -4,200 -0.4
65
120.10
109.60
24 tháng
(2024-02-07) 		59.92 122.10% 15,343,672 -2,563,400 -139.5
45.35
120.10
109.60
36 tháng
(2023-02-13) 		64.39 144.32% 19,558,504 -2,554,352 -139.1
43.34
120.10
109.60
60 tháng
(2021-02-22) 		72.28 196.81% 27,158,107 -2,774,452 -167.9
32.57
120.10
109.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
99.50
 27,500 101.90 101.90 97.70 0 0 0
04/09/2025
99.90
 106,400 94.10 101 94.10 0 0 0
03/09/2025
96
 38,200 98.60 98.60 96 0 0 0
29/08/2025
99.90
 18,200 100 101.50 98.20 0 0 0
28/08/2025
100
 39,100 101.50 102.50 98.20 0 0 0
27/08/2025
101
 3,300 100 101 99.10 0 0 0
26/08/2025
101.50
 31,100 99.20 101.50 99 0 0 0
25/08/2025
99.10
 35,800 100 103.50 98 0 0 0
22/08/2025
100
 17,200 103 103 100 0 0 0
21/08/2025
103.40
 13,600 101.30 103.40 100.10 0 0 0
20/08/2025
104
 39,800 106.80 107.90 100.10 0 0 0
19/08/2025
104
 118,600 107 108 102 0 0 0
18/08/2025
102.20
 42,700 104.30 106 102 0 0 0
15/08/2025
104
 122,500 103.90 105 100.50 0 900 -0.1
14/08/2025
103.90
 76,500 109.40 109.40 102 0 1,300 -0.1
13/08/2025
109.40
 85,700 108.30 114.90 108 0 600 -0.1
12/08/2025
108.30
 244,400 99 108.30 95 900 0 0.1
11/08/2025
98.50
 105,100 97.90 100 97 1,300 400 0.1
08/08/2025
96.90
 95,100 95 98 92 0 0 0
07/08/2025
94.40
 67,400 94.90 95 92 100 500 -0.0
06/08/2025
94.90
 65,700 93.60 95.70 90.70 1,000 0 0.1
05/08/2025
95
 150,200 92.30 99 88.40 0 0 0
04/08/2025
91
 87,200 89.80 91.60 88 0 400 -0.0
01/08/2025
89.80
 50,100 90 92.40 87 2,100 0 0.2
31/07/2025
87
 74,500 89.80 91 86.20 0 2,100 -0.2
30/07/2025
89
 60,800 90 92.30 86.50 400 1,400 -0.1
29/07/2025
86.50
 95,300 85.90 92.50 85.90 0 0 0
28/07/2025
84.50
 280,200 78.50 84.50 78.50 2,100 2,500 -0.0
25/07/2025
76.90
 26,000 77.70 77.70 74.90 0 0 0
24/07/2025
76.50
 19,400 76.50 77.90 75 0 0 0
23/07/2025
76
 68,900 74.80 78 74.70 2,400 100 0.2
22/07/2025
74.80
 4,200 75.10 75.10 74 0 0 0
21/07/2025
73.30
 2,600 73.30 74.80 73.30 0 100 -0.0
18/07/2025
74.10
 2,200 73.60 73.60 73.20 100 0 0.0
17/07/2025
74.50
 13,900 74 74.50 73.70 0 0 0
16/07/2025
75.10
 600 75.10 75.10 75.10 0 0 0
15/07/2025
75
 8,400 73.90 74.40 73.80 0 0 0
14/07/2025
73.90
 2,100 73.80 73.90 73.80 0 0 0
11/07/2025
73.80
 60,800 75.30 76.40 73.50 0 300 -0.0
10/07/2025
75.30
 155,400 75.50 75.50 71 0 0 0
09/07/2025
74
 27,200 74 75 73.90 0 100 -0.0
08/07/2025
73.90
 5,100 74 74 73.90 0 500 -0.0
07/07/2025
73.50
 17,600 74 74.50 73.10 0 0 0
04/07/2025
73.20
 18,100 74 75 73.50 0 300 -0.0
03/07/2025
73.50
 49,000 75.80 77 74 0 0 0
02/07/2025
75.80
 113,300 75 76.80 74.50 0 0 0
01/07/2025
74.80
 229,100 71.70 75.90 71 1,100 0 0.1
30/06/2025
72
 68,900 72 74.90 71.60 0 0 0
27/06/2025
71.90
 100 71.90 71.90 71.90 0 0 0
26/06/2025
72
 2,200 70.70 70.70 70.50 0 0 0
25/06/2025
72
 23,900 72 72.50 70.50 0 0 0
24/06/2025
72.10
 3,900 72.40 72.50 70.60 0 0 0
23/06/2025
70.10
 133,600 71.70 73 71.70 0 4,000 -0.3
20/06/2025
71.50
 7,400 71.50 71.50 70.80 0 0 0
19/06/2025
71.50
 7,500 71.30 71.30 70.70 0 0 0
18/06/2025
71.30
 3,100 71.50 71.50 71.20 0 0 0
17/06/2025
72
 1,600 72.40 72.40 71.50 0 0 0
16/06/2025
72.40
 10,800 70.80 72 70.80 0 0 0
13/06/2025
71.70
 14,400 71.70 72 71.70 0 500 -0.0
12/06/2025
72.50
 29,000 71.90 72 71.60 0 0 0
11/06/2025
72.80
 300 72 72 71.90 0 0 0
10/06/2025
72.80
 3,100 72 72.50 72 0 0 0
09/06/2025
72
 15,200 73.20 73.30 72 0 0 0
06/06/2025
73.10
 20,600 72 72 71.80 0 0 0
05/06/2025
72.60
 15,200 72.50 72.50 71.50 500 0 0.0
04/06/2025
73.20
 7,500 73.60 73.60 73 200 0 0.0
03/06/2025
73.40
 26,900 73 73.50 71.10 0 0 0
02/06/2025
72.80
 20,100 72.40 74 72 500 0 0.0
30/05/2025
72.30
 6,200 73 73 72.30 0 0 0
29/05/2025
73.50
 37,700 74 74 73 0 0 0
28/05/2025
73.50
 16,600 73.50 73.80 73 0 300 -0.0
27/05/2025
73.80
 2,900 74.60 73.80 71.60 0 0 0
26/05/2025
72.20
 5,500 72 72 71.50 0 0 0
23/05/2025
73
 3,400 73 73 73 0 0 0
22/05/2025
74.90
 27,100 72 75 72 100 0 0.0
21/05/2025
72
 2,100 72.20 72.30 72.20 0 0 0
20/05/2025
71.80
 300 71.80 71.80 71.80 0 0 0
19/05/2025
72.30
 36,500 72 72.50 71.80 0 0 0
16/05/2025
72.70
 700 72.70 72.70 72.70 0 400 -0.0
15/05/2025
72.70
 1,000 72.70 72.70 72.70 0 0 0
14/05/2025
73
 2,700 71.80 71.80 71.50 0 0 0
13/05/2025
73.50
 11,400 73 73.50 73 0 0 0
12/05/2025
73
 26,100 73 73 71 500 0 0
09/05/2025
73.70
 6,000 72.30 72.30 72 0 0 0
08/05/2025
73.80
 22,600 73 74 73 0 0 0
07/05/2025
73.70
 102,900 71.80 73.70 70.50 100 0 0
06/05/2025
71.80
 40,400 74.30 74.30 71.50 0 1,000 0
05/05/2025
72.20
 6,100 74.30 74.30 72 0 0 0
29/04/2025
74.30
 7,900 74.30 75 74.30 0 600 -0.0
28/04/2025
74.30
 15,900 73.90 74.50 73.80 0 700 -0.1
25/04/2025
73.90
 27,500 73.90 73.90 73.30 0 0 0
24/04/2025
73.40
 47,600 74 74 72.20 0 0 0
23/04/2025
73.20
 43,200 73 73.50 72.90 0 0 0
22/04/2025
72.50
 9,100 72.50 72.50 71.10 0 0 0
21/04/2025
74
 15,500 74 74.10 74 0 0 0
18/04/2025
73.90
 6,700 74.40 75.70 73.90 0 0 0
17/04/2025
73.70
 15,200 72.80 73.70 72.80 0 0 0
16/04/2025
72.50
 19,000 71.80 72.80 71.30 0 0 0
15/04/2025
71.20
 6,900 71.50 72.20 71.20 0 0 0
14/04/2025
72.40
 1,100 72.60 72.60 72.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |