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

117.10
-0.70
(-0.59%)
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
(2025-11-05) 		8.10 7.38% 323,200 -2,100 -0.2
104.60
120.10
117.10
2 tháng
(2025-10-06) 		20.90 21.57% 972,300 1,800 0.1
94.70
120.10
117.10
3 tháng
(2025-09-08) 		19.40 19.72% 1,603,400 4,500 0.4
93.10
120.10
117.10
6 tháng
(2025-06-09) 		45.80 63.61% 4,944,500 0 0.0
70.10
120.10
117.10
12 tháng
(2024-12-10) 		45.81 63.64% 8,165,143 1,200 0.2
65
120.10
117.10
24 tháng
(2023-12-18) 		68.72 140.03% 15,212,803 -2,598,000 -141.0
45.35
120.10
117.10
36 tháng
(2022-12-21) 		70 146.44% 20,976,645 -2,555,852 -138.8
43.34
120.10
117.10
60 tháng
(2020-12-31) 		95.09 418.63% 27,747,312 -2,835,552 -172.7
22.71
120.10
117.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
10.17
 13,900 10.56 10.56 10.13 0 2,700 -0.2
01/12/2017
10.56
 52,000 10.70 10.70 10.35 0 2,000 -0.1
30/11/2017
10.70
 7,500 10.17 10.70 10.17 0 4,100 -0.2
29/11/2017
10.17
 10,500 10.17 10.17 10.17 2,400 9,600 -0.4
28/11/2017
10.17
 100 10.08 10.17 10.17 100 100 0
27/11/2017
10.08
 100 10.08 10.08 10.08 100 100 0
24/11/2017
10.08
 9,300 10.35 10.35 10.08 5,800 9,300 -0.2
23/11/2017
10.35
 22,500 10.56 10.56 10.35 0 500 -0.0
22/11/2017
10.56
 29,800 10.70 10.70 10.35 0 0 0
21/11/2017
10.70
 7,200 10.47 10.70 10.49 0 0 0
20/11/2017
10.47
 9,900 10.53 10.53 10.45 0 0 0
17/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2017
10.53
 50,000 10.44 10.79 10.53 0 0 0
16/11/2017
10.44
 4,100 10.44 10.44 10.42 3,500 3,600 -0.0
15/11/2017
10.44
 0 10.44 10.44 10.44 0 0 0
14/11/2017
10.44
 1,230 10.31 10.61 10.44 0 0 0
13/11/2017
10.31
 42,820 10.52 10.70 10.31 0 0 0
10/11/2017
10.52
 200 10.78 10.78 10.52 0 0 0
09/11/2017
10.78
 0 10.78 10.78 10.78 0 0 0
08/11/2017
10.78
 3,400 10.78 10.96 10.78 0 0 0
07/11/2017
10.78
 2,000 10.44 10.94 10.78 100 0 0.0
06/11/2017
10.44
 25,350 10.44 10.96 10.38 16,700 4,400 0.8
03/11/2017
10.44
 6,200 10.54 10.54 10.44 0 4,100 -0.2
02/11/2017
10.54
 6,020 10.70 10.78 10.54 0 1,020 -0.1
01/11/2017
10.70
 14,400 10.96 10.96 10.63 0 0 0
31/10/2017
10.96
 14,800 10.96 10.96 10.68 0 1,000 -0.1
30/10/2017
10.96
 15,500 10.75 10.96 10.70 1,500 5,000 -0.2
27/10/2017
10.75
 9,500 10.96 10.96 10.65 0 1,000 -0.1
26/10/2017
10.96
 5,800 10.78 10.96 10.61 0 0 0
25/10/2017
10.78
 1,100 10.87 10.87 10.44 0 1,000 -0.1
24/10/2017
10.87
 900 10.98 10.98 10.44 0 0 0
23/10/2017
10.98
 0 10.98 10.98 10.98 0 0 0
20/10/2017
10.98
 0 10.98 10.98 10.98 0 0 0
19/10/2017
10.98
 2,200 10.98 10.98 10.77 0 700 -0.0
18/10/2017
10.98
 6,500 11.05 11.05 10.87 4,000 700 0.2
17/10/2017
11.05
 1,500 11.05 11.05 10.87 0 400 -0.0
16/10/2017
11.05
 2,100 11.08 11.08 10.89 200 400 -0.0
13/10/2017
11.08
 1,000 11.08 11.08 11.08 0 0 0
12/10/2017
11.08
 500 11.05 11.08 10.89 0 400 -0.0
11/10/2017
11.05
 12,000 10.96 11.05 10.96 0 0 0
10/10/2017
10.96
 900 10.96 10.96 10.77 0 400 -0.0
09/10/2017
10.96
 1,500 11.05 11.05 10.96 0 400 -0.0
06/10/2017
11.05
 3,100 10.96 11.05 10.96 0 0 0
05/10/2017
10.96
 3,300 11.05 11.05 10.96 0 0 0
04/10/2017
11.05
 3,620 11.05 11.22 10.96 200 320 -0.0
03/10/2017
11.05
 4,800 11.22 11.31 11.05 0 300 -0.0
02/10/2017
11.22
 9,800 10.96 11.31 10.96 100 400 -0.0
29/09/2017
10.96
 400 10.96 10.96 10.96 400 0 0.0
28/09/2017
10.96
 100 10.78 10.96 10.96 0 0 0
27/09/2017
10.78
 3,022 10.96 10.96 10.71 0 320 -0.0
26/09/2017
10.96
 2,820 11.10 11.10 10.96 0 2,820 -0.2
25/09/2017
11.10
 6,065 11.20 11.20 11.05 2,800 720 0.1
22/09/2017
11.20
 1,152 11.22 11.22 11.05 0 100 -0.0
21/09/2017
11.22
 800 11.25 11.25 10.96 200 700 -0.0
20/09/2017
11.25
 1,910 11.15 11.25 10.96 0 300 -0.0
19/09/2017
11.15
 4,710 11.17 11.20 10.96 0 510 -0.0
18/09/2017
11.17
 3,020 11.15 11.22 11.13 0 800 -0.1
15/09/2017
11.15
 6,200 11.24 11.25 11.15 0 1,800 -0.1
14/09/2017
11.24
 8,820 11.13 11.31 11.05 200 320 -0.0
13/09/2017
11.13
 7,100 11.20 11.22 11.13 1,700 500 0.1
12/09/2017
11.20
 5,312 11.18 11.22 11.13 500 300 0.0
11/09/2017
11.18
 17,250 11.13 11.22 11.08 2,300 300 0.1
08/09/2017
11.13
 1,300 11.17 11.17 11.06 0 0 0
07/09/2017
11.17
 2,100 11.18 11.18 11.06 0 0 0
06/09/2017
11.18
 6,400 11.18 11.22 11.13 0 0 0
05/09/2017
11.18
 11,350 11.20 11.20 11.05 0 0 0
01/09/2017
11.20
 2,400 11.22 11.22 11.10 0 0 0
31/08/2017
11.22
 3,435 11.18 11.22 11.13 0 0 0
30/08/2017
11.18
 900 11.20 11.20 11.18 0 0 0
29/08/2017
11.20
 1,715 11.27 11.31 11.13 0 0 0
28/08/2017
11.27
 2,800 11.39 11.39 11.22 0 0 0
25/08/2017
11.39
 0 11.39 11.39 11.39 0 0 0
24/08/2017
11.39
 50 11.39 11.39 11.39 0 0 0
23/08/2017
11.39
 100 11.45 11.45 11.39 0 0 0
22/08/2017
11.45
 7,300 11.43 11.45 11.39 0 0 0
21/08/2017
11.43
 18,200 11.27 11.43 11.25 0 0 0
18/08/2017
11.27
 7,300 11.29 11.31 11.06 0 500 -0.0
17/08/2017
11.29
 3,915 11.22 11.29 11.13 0 0 0
16/08/2017
11.22
 41,800 11.31 11.48 11.20 0 100 -0.0
15/08/2017
11.31
 5,300 11.31 11.34 11.08 0 500 -0.0
14/08/2017
11.31
 5,900 11.48 11.48 11.31 0 0 0
11/08/2017
11.48
 19,000 11.31 11.48 11.13 2,000 4,500 -0.2
10/08/2017
11.31
 10,600 11.31 11.31 11.10 0 0 0
09/08/2017
11.31
 6,000 11.20 11.31 11.13 0 0 0
08/08/2017
11.20
 2,800 11.18 11.22 11.20 0 0 0
07/08/2017
11.18
 27,210 10.92 11.18 10.96 0 0 0
04/08/2017
10.92
 5,100 10.78 10.92 10.78 0 0 0
03/08/2017
10.78
 1,900 10.85 10.85 10.58 1,400 0 0.1
02/08/2017
10.85
 1,100 10.91 10.91 10.78 1,000 0 0.1
01/08/2017
10.91
 2,300 10.89 10.91 10.89 0 0 0
31/07/2017
10.89
 900 10.92 10.92 10.78 0 0 0
28/07/2017
10.92
 0 10.92 10.92 10.92 0 0 0
27/07/2017
10.92
 3,500 10.94 10.94 10.92 2,000 0 0.1
26/07/2017
10.94
 1,100 10.92 10.94 10.78 900 0 0.1
25/07/2017
10.92
 0 10.92 10.92 10.92 0 0 0
24/07/2017
10.92
 990 10.91 10.92 10.80 200 0 0.0
21/07/2017
10.91
 3,900 10.92 10.96 10.87 1,400 0 0.1
20/07/2017
10.92
 1,600 10.92 10.92 10.70 0 0 0
19/07/2017
10.92
 7,790 10.91 10.94 10.70 0 0 0
18/07/2017
10.91
 1,400 10.94 10.94 10.87 0 0 0
17/07/2017
10.94
 68 10.94 10.94 10.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |