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)
05/11/2018
11.73
 0 11.73 11.73 11.73 0 0 0
02/11/2018
11.73
 0 11.73 11.73 11.73 0 0 0
01/11/2018
11.73
 0 11.73 11.73 11.73 0 0 0
31/10/2018
11.73
 1,100 11.36 11.73 11.73 1,100 1,100 0
30/10/2018
11.36
 400 11.88 11.88 11.18 0 0 0
29/10/2018
11.88
 800 11.53 11.88 11.88 0 0 0
26/10/2018
11.53
 500 11.55 11.55 10.81 0 0 0
25/10/2018
11.55
 300 11.58 11.58 10.47 0 200 -0.0
24/10/2018
11.58
 100 11.58 11.58 11.58 0 0 0
23/10/2018
11.58
 6,400 11.64 11.64 11.55 0 0 0
22/10/2018
11.64
 12,600 11.51 11.64 11.44 0 500 -0.0
19/10/2018
11.51
 6,000 11.55 11.55 11.36 0 0 0
18/10/2018
11.55
 0 11.55 11.55 11.55 0 0 0
17/10/2018
11.55
 5,800 11.55 11.55 10.47 0 100 -0.0
16/10/2018
11.55
 0 11.55 11.55 11.55 0 0 0
15/10/2018
11.55
 1,100 11.64 11.64 10.74 0 0 0
12/10/2018
11.64
 9,900 11.46 11.69 11.00 0 0 0
11/10/2018
11.46
 0 11.46 11.46 11.46 0 0 0
10/10/2018
11.46
 10,000 11.55 11.64 11.36 0 0 0
09/10/2018
11.55
 0 11.55 11.55 11.55 0 0 0
08/10/2018
11.55
 600 11.73 11.73 10.65 0 100 -0.0
05/10/2018
11.73
 0 11.73 11.73 11.73 0 0 0
04/10/2018
11.73
 17,900 11.64 11.82 11.64 11,100 0 0.7
03/10/2018
11.64
 11,900 11.88 11.88 11.27 0 0 0
02/10/2018
11.88
 9,500 10.81 11.88 10.89 0 0 0
01/10/2018
10.81
 1,300 10.87 10.87 10.80 0 0 0
28/09/2018
10.87
 700 11.27 11.27 10.76 0 0 0
27/09/2018
11.27
 0 11.27 11.27 11.27 0 0 0
26/09/2018
11.27
 3,600 10.91 11.27 10.98 0 100 -0.0
25/09/2018
10.91
 2,500 11.05 11.05 10.47 0 0 0
24/09/2018
11.05
 0 11.05 11.05 11.05 0 0 0
21/09/2018
11.05
 0 11.05 11.05 11.05 0 0 0
20/09/2018
11.05
 200 11.00 11.05 10.28 0 0 0
19/09/2018
11.00
 30,200 11.16 11.16 10.98 0 0 0
18/09/2018
11.16
 71,100 11.29 11.29 10.98 0 0 0
17/09/2018
11.29
 100 11.18 11.29 11.29 0 0 0
14/09/2018
11.18
 4,700 11.24 11.24 11.18 0 0 0
13/09/2018
11.24
 51,500 11.33 11.33 10.23 0 100 -0.0
12/09/2018
11.33
 100 11.35 11.35 11.33 0 0 0
11/09/2018
11.35
 200 11.18 11.51 11.35 100 0 0.0
10/09/2018
11.18
 28,300 10.50 11.18 10.50 1,000 0 0.1
07/09/2018
10.50
 400 11.55 11.55 10.41 0 100 -0.0
06/09/2018
11.55
 0 11.55 11.55 11.55 0 0 0
05/09/2018
11.55
 0 11.55 11.55 11.55 0 0 0
04/09/2018
11.55
 26,600 11.60 11.64 11.55 0 0 0
31/08/2018
11.60
 0 11.60 11.60 11.60 0 0 0
30/08/2018
11.60
 200 11.69 11.69 11.00 0 0 0
29/08/2018
11.69
 30,000 11.69 11.69 11.55 0 0 0
28/08/2018
11.69
 600 11.69 11.69 11.69 0 0 0
27/08/2018
11.69
 7,700 11.90 11.90 11.55 0 0 0
24/08/2018
11.90
 3,600 11.22 11.90 11.18 0 0 0
23/08/2018
11.22
 21,100 11.27 11.27 10.98 0 0 0
22/08/2018
11.27
 200 11.35 11.35 11.27 0 0 0
21/08/2018
11.35
 0 11.35 11.35 11.35 0 0 0
20/08/2018
11.35
 200 11.35 11.36 11.35 200 0 0.0
17/08/2018
11.35
 500 11.51 11.51 10.45 300 0 0.0
16/08/2018
11.51
 0 11.51 11.51 11.51 0 0 0
15/08/2018
11.51
 0 11.51 11.51 11.51 0 0 0
14/08/2018
11.51
 0 11.51 11.51 11.51 0 0 0
13/08/2018
11.51
 100 11.51 11.51 11.51 0 0 0
10/08/2018
11.51
 2,200 11.55 11.55 11.36 0 0 0
09/08/2018
11.55
 0 11.55 11.55 11.55 0 0 0
08/08/2018
11.55
 3,900 11.73 11.73 10.58 0 0 0
07/08/2018
11.73
 1,100 11.73 11.73 11.73 0 0 0
06/08/2018
11.73
 5,300 11.73 11.73 11.73 0 0 0
03/08/2018
11.73
 0 11.73 11.73 11.73 0 0 0
02/08/2018
11.73
 0 11.73 11.73 11.73 0 0 0
01/08/2018
11.73
 1,110 11.91 11.91 10.81 0 0 0
31/07/2018
11.91
 17,440 11.91 11.95 10.81 700 500 0.0
30/07/2018
11.91
 7,500 12.19 12.19 11.73 0 0 0
27/07/2018
12.19
 0 12.19 12.19 12.19 0 0 0
26/07/2018
12.19
 22,500 11.33 12.45 11.36 5,100 0 0.3
25/07/2018
11.33
 9,600 11.00 11.33 10.81 5,800 0 0.3
24/07/2018
11.00
 19,450 11.00 11.00 10.45 0 0 0
23/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
20/07/2018
11.00
 100 10.54 11.00 11.00 100 0 0.0
19/07/2018
10.54
 3,500 10.63 10.81 10.45 100 0 0.0
18/07/2018
10.63
 11,600 10.36 10.81 10.45 100 0 0.0
17/07/2018
10.36
 12,900 10.26 10.81 10.26 100 0 0.0
16/07/2018
10.26
 7,900 10.45 10.45 10.26 100 0 0.0
13/07/2018
10.45
 4,200 10.45 10.81 10.26 100 0 0.0
12/07/2018
10.45
 0 10.45 10.45 10.45 0 0 0
11/07/2018
10.45
 2,900 10.45 10.45 10.08 100 0 0.0
10/07/2018
10.45
 8,100 9.81 10.45 9.81 100 0 0.0
09/07/2018
9.81
 7,600 9.81 10.08 9.81 100 0 0.0
06/07/2018
9.81
 31,900 9.79 10.08 9.71 100 0 0.0
05/07/2018
9.79
 1,413 10.08 10.08 9.53 13 0 0.0
04/07/2018
10.08
 100 9.81 10.08 10.08 100 0 0.0
03/07/2018
9.81
 12,400 9.53 9.81 9.53 100 0 0.0
02/07/2018
9.53
 3,600 9.53 9.53 9.02 1,600 0 0.1
29/06/2018
9.53
 0 9.53 9.53 9.53 0 0 0
28/06/2018
9.53
 100 9.31 9.53 9.53 100 0 0.0
27/06/2018
9.31
 0 9.31 9.31 9.31 0 0 0
26/06/2018
9.31
 2,900 9.24 9.53 9.16 200 0 0.0
25/06/2018
9.24
 8,300 9.11 9.53 9.11 2,400 0 0.1
22/06/2018
9.11
 5,800 9.00 9.53 8.98 100 600 -0.0
21/06/2018
9.00
 10,600 8.82 9.02 8.80 0 4,000 -0.2
20/06/2018
8.82
 1,600 8.71 9.15 8.82 1,600 0 0.1
19/06/2018
8.71
 4,700 8.96 9.53 8.61 1,600 3,100 -0.1
18/06/2018
8.96
 4,835 9.53 9.53 8.61 1,500 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |