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

52.10
-0.80
(-1.51%)
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
(2024-04-19) 		5.50 11.60% 805,500 -7,400 -0.6
47.40
53
52.90
2 tháng
(2024-03-19) 		3.40 6.87% 1,525,414 -174,500 -8.6
47
53
52.90
3 tháng
(2024-02-19) 		2.43 4.82% 1,702,076 -250,800 -12.4
47
53
52.90
6 tháng
(2023-11-20) 		0.67 1.28% 2,406,132 -294,300 -14.6
47
53
52.90
12 tháng
(2023-05-24) 		6.18 13.23% 5,015,534 -277,700 -13.8
45.67
59.48
52.90
24 tháng
(2022-05-30) 		-12.50 -19.11% 9,644,703 -191,652 -10.9
42.84
65.40
52.90
36 tháng
(2021-06-03) 		17.11 47.80% 13,186,779 -302,452 -28.2
34.75
85.14
52.90
60 tháng
(2019-06-14) 		40.53 327.79% 18,578,413 -700,352 -55.2
11.75
85.14
52.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
51.45
0
 9,500 50.47 51.45 50.47 0 0 0
#102 14/12/2023
51.45
0.29
 1,000 51.45 51.45 51.45 0 0 0
#103 13/12/2023
51.15
-0.10
 3,500 50.96 51.15 50.47 0 0 0
#104 12/12/2023
51.25
0.29
 413 51.35 51.35 50.96 0 0 0
#105 11/12/2023
50.96
-0.49
 3,200 50.96 51.45 50.96 0 0 0
#106 08/12/2023
51.45
-0.29
 3,400 50.96 51.45 50.96 0 0 0
#107 07/12/2023
51.74
0.88
 1,301 50.76 51.74 50.66 0 0 0
#108 06/12/2023
50.86
0.20
 5,210 50.96 51.06 50.57 0 0 0
#109 05/12/2023
50.66
-1.08
 1,201 50.66 50.66 50.66 0 0 0
#110 04/12/2023
51.74
0
 3,000 51.06 51.74 50.96 0 0 0
#111 01/12/2023
51.74
0
 0 51.74 51.74 51.74 0 0 0
#112 30/11/2023
51.74
0
 500 51.74 51.74 51.74 0 0 0
#113 29/11/2023
51.74
0
 1,200 51.45 51.74 51.45 0 0 0
#114 28/11/2023
51.74
0
 5,200 51.25 51.74 51.25 0 900 -0.0
#115 27/11/2023
51.74
0.20
 26,200 51.55 51.94 51.06 0 500 -0.0
#116 24/11/2023
51.55
-1.27
 18,300 51.84 52.72 51.06 0 1,700 -0.1
#117 23/11/2023
52.82
0
 8,700 52.43 52.82 51.45 0 0 0
#118 22/11/2023
52.82
0.98
 600 51.35 52.82 51.35 0 0 0
#119 21/11/2023
51.84
-0.39
 104,300 52.04 53.80 50.96 0 0 0
#120 20/11/2023
52.23
0
 2,200 52.23 52.23 51.84 0 0 0
#121 17/11/2023
52.23
0.29
 114,805 51.84 52.23 50.96 0 0 0
#122 16/11/2023
51.94
0.39
 3,900 51.45 51.94 51.25 0 0 0
#123 15/11/2023
51.55
-0.39
 500 51.55 51.55 51.55 0 0 0
#124 14/11/2023
51.94
0.98
 20,800 50.96 51.94 50.96 0 1,300 -0.1
#125 13/11/2023
50.96
-0.69
 38,000 50.08 51.84 49.78 0 1,200 -0.1
#126 10/11/2023
51.64
0.59
 9,622 50.86 51.64 50.86 0 1,500 -0.1
#127 09/11/2023
51.06
0.10
 14,300 50.96 51.06 49.98 0 1,000 -0.1
#128 08/11/2023
50.96
0.59
 14,200 51.84 51.84 50.08 600 300 0.0
#129 07/11/2023
50.37
-1.47
 5,900 50.96 50.96 49.98 0 200 0
#130 06/11/2023
51.84
0.39
 1,100 50.96 52.92 50.96 200 300 -0.0
#131 03/11/2023
51.45
0.49
 3,100 50.96 51.45 50.08 0 1,300 -0.1
#132 02/11/2023
50.96
-0.78
 4,300 51.74 52.92 50.96 200 4,000 -0.2
#133 01/11/2023
51.74
0
 0 51.74 51.74 51.74 0 0 0
#134 31/10/2023
51.74
0.78
 1,800 50.96 51.74 49.78 1,000 0 0.1
#135 30/10/2023
50.96
-0.69
 10,700 51.64 51.94 50.96 0 1,000 -0.1
#136 27/10/2023
51.64
0.10
 2,300 51.55 52.13 49.68 800 0 0
#137 26/10/2023
51.55
-1.18
 2,700 52.72 52.72 50.57 1,400 0 0.1
#138 25/10/2023
52.72
0.78
 1,000 51.94 52.92 50.47 500 0 0.0
#139 24/10/2023
51.94
-1.37
 6,800 53.31 53.31 51.35 2,600 0 0.1
#140 23/10/2023
53.31
0.39
 4,600 52.92 53.41 50.96 1,200 0 0.1
#141 20/10/2023
52.92
0.88
 600 52.04 52.92 51.15 0 0 0
#142 19/10/2023
52.04
-1.86
 5,600 53.90 53.90 52.04 1,000 0 0.1
#143 18/10/2023
53.90
-1.86
 1,300 55.76 55.76 52.92 100 0 0.0
#144 17/10/2023
55.76
1.37
 1,200 54.39 55.76 52.13 500 0 0.0
#145 16/10/2023
54.39
1.18
 400 53.21 55.76 54.39 0 0 0
#146 13/10/2023
53.21
-2.65
 3,300 55.86 56.84 53.21 0 100 -0.0
#147 12/10/2023
55.86
-0.88
 2,100 56.74 57.13 55.86 100 0 0.0
#148 11/10/2023
56.74
0.29
 200 56.45 57.13 56.74 100 0 0.0
#149 10/10/2023
56.45
0.69
 11,000 55.76 56.74 55.66 100 0 0.0
#150 09/10/2023
55.76
0.88
 8,300 54.88 55.76 55.17 100 0 0.0
#151 06/10/2023
54.88
1.27
 9,500 53.60 54.88 51.35 200 0 0.0
#152 05/10/2023
53.60
1.57
 5,200 52.04 53.90 52.33 100 0 0.0
#153 04/10/2023
52.04
0.59
 2,700 51.45 52.23 51.45 1,300 0 0.1
#154 03/10/2023
51.45
-2.06
 8,300 53.51 53.51 49.98 2,000 0 0.1
#155 02/10/2023
53.51
0.10
 7,900 53.41 53.90 53.41 5,000 0 0.3
#156 29/09/2023
53.41
0.49
 13,800 52.92 53.70 52.92 9,300 0 0.5
#157 28/09/2023
52.92
0.59
 600 52.33 52.92 52.53 600 0 0.0
#158 27/09/2023
52.33
-0.10
 6,700 52.43 53.11 52.33 0 700 -0.0
#159 26/09/2023
52.43
0.49
 3,600 51.94 53.02 51.94 0 0 0
#160 25/09/2023
51.94
-2.94
 6,300 54.88 54.88 51.94 2,300 0 0.1
#161 22/09/2023
54.88
-0.49
 2,400 55.37 55.37 53.41 0 0 0
#162 21/09/2023
55.37
0.49
 11,000 54.88 56.64 54.19 0 0 0
#163 20/09/2023
54.88
0.29
 27,900 54.58 56.84 53.90 0 0 0
#164 19/09/2023
54.58
0
 15,900 54.58 55.56 53.80 0 0 0
#165 18/09/2023
54.58
-0.98
 13,500 55.56 55.56 53.60 0 1,000 -0.1
#166 15/09/2023
55.56
0.20
 9,900 55.37 55.56 53.90 0 0 0
#167 14/09/2023
55.37
-2.25
 20,300 57.62 57.62 53.51 0 0 0
#168 13/09/2023
57.62
-0.49
 2,400 58.11 58.11 55.86 0 0 0
#169 12/09/2023
58.11
-0.20
 21,600 58.31 58.80 54.88 0 0 0
#170 11/09/2023
58.31
-1.18
 25,600 59.48 60.76 54.19 0 0 0
#171 08/09/2023
59.48
2.25
 26,500 57.23 59.68 57.23 0 0 0
#172 07/09/2023
57.23
-1.08
 29,900 58.31 60.76 56.84 0 0 0
#173 06/09/2023
58.31
0.59
 18,100 57.72 58.80 57.33 0 0 0
#174 05/09/2023
57.72
1.37
 32,100 56.35 57.82 56.15 0 0 0
#175 31/08/2023
56.35
1.27
 15,900 55.07 57.62 54.19 0 0 0
#176 30/08/2023
55.07
1.67
 33,000 53.41 58.11 53.60 0 0 0
#177 29/08/2023
53.41
0.49
 20,600 52.92 53.51 52.13 0 0 0
#178 28/08/2023
52.92
-0.39
 8,700 53.31 53.70 52.92 0 1,000 -0.1
#179 25/08/2023
53.31
-0.10
 13,900 53.41 53.41 52.53 0 0 0
#180 24/08/2023
53.41
-0.29
 13,700 53.70 53.70 52.92 0 0 0
#181 23/08/2023
53.70
1.67
 1,100 52.04 53.70 52.04 0 0 0
#182 22/08/2023
52.04
-0.88
 2,800 52.92 52.92 52.04 0 0 0
#183 21/08/2023
52.92
0
 11,200 52.92 53.02 51.94 6,000 200 0.3
#184 18/08/2023
52.92
0
 31,000 52.92 52.92 51.49 0 0 0
#185 17/08/2023
52.92
0.67
 11,300 52.25 52.92 51.30 0 500 -0.0
#186 16/08/2023
52.25
-0.19
 5,100 52.44 52.44 51.49 0 0 0
#187 15/08/2023
52.44
0.19
 9,300 52.25 52.44 51.96 0 0 0
#188 14/08/2023
52.25
-1.43
 5,800 53.68 53.78 52.25 0 0 0
#189 11/08/2023
53.68
-0.19
 3,100 53.87 53.87 52.92 0 0 0
#190 10/08/2023
53.87
-0.10
 15,800 53.97 53.97 52.82 0 0 0
#191 09/08/2023
53.97
0.57
 17,200 53.39 54.06 52.44 900 9,500 -0.5
#192 08/08/2023
53.39
-0.38
 5,500 53.78 53.78 52.44 1,100 0 0.1
#193 07/08/2023
53.78
0
 16,200 53.78 54.35 53.01 1,000 2,600 -0.1
#194 04/08/2023
53.78
-0.57
 16,000 54.35 54.35 52.44 0 0 0
#195 03/08/2023
54.35
-0.10
 6,000 54.44 54.44 51.30 0 0 0
#196 02/08/2023
54.44
0.10
 5,000 54.35 54.44 54.35 0 0 0
#197 01/08/2023
54.35
1.62
 15,400 52.73 54.82 52.92 0 0 0
#198 31/07/2023
52.73
-1.62
 22,500 54.35 55.30 51.96 0 0 0
#199 28/07/2023
54.35
0
 61,000 54.35 54.82 53.39 0 0 0
#200 27/07/2023
54.35
0.95
 54,300 53.39 54.54 53.20 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc