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

104
-1.50
(-1.42%)
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) 		-3.40 -3.01% 290,100 -6,300 -0.7
105.50
117.20
105.50
2 tháng
(2025-12-01) 		-3.40 -3.01% 683,800 -6,200 -0.7
105.50
117.80
105.50
3 tháng
(2025-10-30) 		3.60 3.40% 1,029,500 -7,500 -0.8
104.60
120.10
105.50
6 tháng
(2025-08-01) 		19.80 22.05% 3,904,500 0 -0.2
89.80
120.10
105.50
12 tháng
(2025-02-03) 		38.60 54.36% 8,398,079 -4,200 -0.4
65
120.10
105.50
24 tháng
(2024-02-15) 		60.90 125.05% 15,339,772 -2,563,400 -139.5
45.35
120.10
105.50
36 tháng
(2023-02-13) 		64.99 145.66% 19,568,704 -2,554,352 -139.1
43.34
120.10
105.50
60 tháng
(2021-02-23) 		71.78 189.82% 27,166,207 -2,775,052 -167.9
32.57
120.10
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
10.53
 1,300 10.53 10.53 10.53 0 0 0
23/01/2018
10.53
 16,500 10.26 10.61 10.24 0 0 0
22/01/2018
10.26
 6,020 10.04 10.26 10.08 20 0 0.0
19/01/2018
10.04
 12,900 9.85 10.08 9.78 0 0 0
18/01/2018
9.85
 3,600 9.94 9.94 9.72 0 0 0
17/01/2018
9.94
 2,000 9.95 9.95 9.94 0 0 0
16/01/2018
9.95
 29,500 9.90 10.13 9.81 0 4,600 -0.3
15/01/2018
9.90
 1,700 9.90 9.90 9.81 100 1,000 -0.0
12/01/2018
9.90
 92,000 10.12 10.15 9.81 0 4,500 -0.2
11/01/2018
10.12
 31,200 10.17 10.17 9.46 0 5,200 -0.3
10/01/2018
10.17
 900 10.24 10.24 9.99 0 600 -0.0
09/01/2018
10.24
 90,800 9.85 10.24 10.17 0 0 0
08/01/2018
9.85
 100 10.29 10.29 9.85 0 0 0
05/01/2018
10.29
 2,000 10.31 10.35 10.29 0 300 -0.0
04/01/2018
10.31
 100 10.10 10.31 10.31 0 0 0
03/01/2018
10.10
 1,400 10.44 10.44 10.04 0 0 0
02/01/2018
10.44
 4,200 10.44 10.53 10.35 100 0 0.0
29/12/2017
10.44
 4,100 10.53 10.53 10.35 0 0 0
28/12/2017
10.53
 800 10.45 10.53 10.53 0 0 0
27/12/2017
10.45
 0 10.45 10.45 10.45 0 0 0
26/12/2017
10.45
 600 10.35 10.45 10.45 0 100 -0.0
25/12/2017
10.35
 0 10.35 10.35 10.35 0 0 0
22/12/2017
10.35
 1,000 10.53 10.53 10.26 0 300 -0.0
21/12/2017
10.53
 0 10.53 10.53 10.53 0 0 0
20/12/2017
10.53
 4,900 10.53 10.61 10.19 0 0 0
19/12/2017
10.53
 14,700 10.60 10.60 10.12 0 0 0
18/12/2017
10.60
 7,300 10.26 10.61 10.53 2,400 0 0.1
15/12/2017
10.26
 7,000 10.08 10.61 10.26 0 0 0
14/12/2017
10.08
 5,800 10.61 10.61 10.08 0 0 0
13/12/2017
10.61
 5,900 10.53 10.61 10.03 0 0 0
12/12/2017
10.53
 4,900 10.53 10.63 9.99 0 0 0
11/12/2017
10.53
 5,100 10.38 10.53 10.44 0 0 0
08/12/2017
10.38
 800 10.31 10.38 10.31 0 100 -0.0
07/12/2017
10.31
 9,400 10.45 10.49 10.26 0 0 0
06/12/2017
10.45
 10,800 10.49 10.53 10.35 0 0 0
05/12/2017
10.49
 200 10.17 10.49 10.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |