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

45.50
-0.70
(-1.52%)
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
(2026-08-18) 		0.60 1.32% 211,200 3,900 0.1
45.60
113.50
46.20
2 tháng
(2026-07-20) 		-0.80 -1.70% 490,000 2,700 0.1
43.10
113.50
46.20
3 tháng
(2026-06-19) 		-0.30 -0.65% 711,300 2,100 0.1
43.10
113.50
46.20
6 tháng
(2026-03-23) 		-3.80 -7.60% 2,619,800 4,200 0.2
23
113.50
46.20
12 tháng
(2025-09-22) 		-1.30 -2.74% 5,152,600 -17,100 -1.9
23
113.50
46.20
24 tháng
(2024-09-27) 		8.97 24.11% 12,979,056 -10,800 -0.8
22.68
113.50
46.20
36 tháng
(2023-10-03) 		21.38 86.12% 19,670,075 -2,614,700 -142.1
21.75
113.50
46.20
60 tháng
(2021-10-13) 		27.01 140.81% 29,044,669 -2,640,752 -157.1
18.80
113.50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0
26/06/2018
4.66
 2,900 4.62 4.77 4.58 200 0 0.0
25/06/2018
4.62
 8,300 4.55 4.77 4.55 2,400 0 0.1
22/06/2018
4.55
 5,800 4.50 4.77 4.49 100 600 -0.0
21/06/2018
4.50
 10,600 4.41 4.51 4.40 0 4,000 -0.2
20/06/2018
4.41
 1,600 4.35 4.57 4.41 1,600 0 0.1
19/06/2018
4.35
 4,700 4.48 4.77 4.31 1,600 3,100 -0.1
18/06/2018
4.48
 4,835 4.77 4.77 4.31 1,500 2,800 -0.1
15/06/2018
4.77
 100 4.49 4.77 4.77 100 0 0.0
14/06/2018
4.49
 3,700 4.57 4.77 4.44 1,600 0 0.1
13/06/2018
4.57
 3,200 4.55 4.58 4.44 1,600 0 0.1
12/06/2018
4.55
 2,200 4.49 4.67 4.42 100 2,100 -0.1
11/06/2018
4.49
 4,000 4.57 4.57 4.45 1,500 0 0.1
08/06/2018
4.57
 800 4.57 4.57 4.57 100 0 0.0
07/06/2018
4.57
 10,300 4.41 4.65 4.44 1,500 10,100 -0.4
06/06/2018
4.41
 1,520 4.66 4.66 4.41 1,500 1,500 0
05/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0
04/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0
01/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0
31/05/2018
4.66
 13,400 4.80 4.80 4.66 0 0 0
30/05/2018
4.80
 14,700 4.80 4.82 4.77 0 0 0
29/05/2018
4.80
 0 4.80 4.80 4.80 0 0 0
28/05/2018
4.80
 3,200 4.77 4.80 4.41 0 0 0
25/05/2018
4.77
 5,300 4.77 4.77 4.67 5,000 5,000 0
24/05/2018
4.77
 21,500 4.77 4.86 4.76 0 300 -0.0
23/05/2018
4.77
 24,700 4.87 4.87 4.72 500 5,100 -0.2
22/05/2018
4.87
 40,700 4.90 4.90 4.77 1,000 0 0.1
21/05/2018
4.90
 0 4.90 4.90 4.90 0 0 0
18/05/2018
4.90
 50 4.90 4.90 4.90 0 0 0
17/05/2018
4.90
 500 4.90 4.90 4.89 500 0 0.0
16/05/2018
4.90
 4,300 4.86 4.90 4.86 0 0 0
15/05/2018
4.86
 4,402 4.91 4.91 4.72 0 0 0
14/05/2018
4.91
 5,600 4.95 4.95 4.86 0 0 0
11/05/2018
4.95
 0 4.95 4.95 4.95 0 0 0
10/05/2018
4.95
 25,300 4.93 4.99 4.90 0 0 0
09/05/2018
4.93
 3,000 4.99 4.99 4.93 0 0 0
08/05/2018
4.99
 25,400 4.95 5.00 4.90 0 0 0
07/05/2018
4.95
 29,200 4.85 4.95 4.85 0 0 0
04/05/2018
4.85
 80 4.85 4.85 4.85 0 0 0
03/05/2018
4.85
 5,900 4.87 4.87 4.49 100 0 0.0
02/05/2018
4.87
 5,500 4.81 4.87 4.63 0 0 0
27/04/2018
4.81
 4,200 4.85 4.85 4.77 0 0 0
26/04/2018
4.85
 12,400 4.85 4.85 4.72 8,100 0 0.4
24/04/2018
4.85
 16,500 4.91 4.95 4.69 2,100 4,600 -0.1
23/04/2018
4.91
 10,400 4.77 4.95 4.58 0 0 0
20/04/2018
4.77
 16,600 5.04 5.04 4.77 0 0 0
19/04/2018
5.04
 0 5.04 5.04 5.04 0 0 0
18/04/2018
5.04
 1,600 5.04 5.04 4.95 0 1,000 -0.1
17/04/2018
5.04
 4,100 4.99 5.04 4.86 0 4,000 -0.2
16/04/2018
4.99
 2,300 5.03 5.03 4.95 0 1,900 -0.1
13/04/2018
5.03
 0 5.03 5.03 5.03 0 0 0
12/04/2018
5.03
 0 5.03 5.03 5.03 0 0 0
11/04/2018
5.03
 0 5.03 5.03 5.03 0 0 0
10/04/2018
5.03
 600 4.95 5.03 4.86 0 0 0
09/04/2018
4.95
 4,100 5.09 5.09 4.95 0 4,100 -0.2
06/04/2018
5.09
 2,100 5.09 5.09 5.03 0 0 0
05/04/2018
5.09
 1,200 5.01 5.09 5.09 0 0 0
04/04/2018
5.01
 17,400 5.01 5.13 4.99 0 0 0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
5.01
 11,000 5.01 5.04 4.99 1,000 0 0.1
02/04/2018
5.01
 17,600 4.96 5.05 4.98 0 0 0
30/03/2018
4.96
 3,500 4.96 4.96 4.82 0 1,400 -0.1
29/03/2018
4.96
 0 4.96 4.96 4.96 0 0 0
28/03/2018
4.96
 400 4.95 4.97 4.96 0 0 0
27/03/2018
4.95
 4,400 4.97 4.97 4.91 100 0 0.0
26/03/2018
4.97
 7,700 5.00 5.00 4.82 0 1,000 -0.1
23/03/2018
5.00
 0 5.00 5.00 5.00 0 0 0
22/03/2018
5.00
 11,500 4.90 5.05 4.96 0 0 0
21/03/2018
4.90
 200 4.96 4.96 4.90 0 0 0
20/03/2018
4.96
 3,800 4.96 4.98 4.91 3 0 0.0
19/03/2018
4.96
 1,200 5.00 5.00 4.96 0 0 0
16/03/2018
5.00
 0 5.00 5.00 5.00 0 0 0
15/03/2018
5.00
 0 5.00 5.00 5.00 0 0 0
14/03/2018
5.00
 2,300 4.96 5.00 5.00 0 0 0
13/03/2018
4.96
 5,300 5.01 5.01 4.91 0 0 0
12/03/2018
5.01
 207 5.02 5.02 5.01 7 0 0.0
09/03/2018
5.02
 0 5.02 5.02 5.02 0 0 0
08/03/2018
5.02
 7,100 5.05 5.05 5.00 0 0 0
07/03/2018
5.05
 200 5.05 5.05 5.05 0 0 0
06/03/2018
5.05
 8,100 5.04 5.05 5.04 0 0 0
05/03/2018
5.04
 4,400 5.00 5.04 4.73 0 500 -0.0
02/03/2018
5.00
 500 5.00 5.00 4.59 0 0 0
01/03/2018
5.00
 12,700 5.05 5.05 5.00 0 0 0
28/02/2018
5.05
 21,400 5.00 5.05 4.64 100 0 0.0
27/02/2018
5.00
 1,900 5.09 5.09 5.00 1,200 0 0.1
26/02/2018
5.09
 200 5.13 5.13 5.09 0 0 0
23/02/2018
5.13
 700 5.00 5.13 5.12 200 0 0.0
22/02/2018
5.00
 200 5.00 5.00 5.00 200 200 0
21/02/2018
5.00
 100 5.08 5.08 5.00 0 100 -0.0
13/02/2018
5.08
 0 5.08 5.08 5.08 0 0 0
12/02/2018
5.08
 100 5.17 5.17 5.08 100 100 0
09/02/2018
5.17
 0 5.17 5.17 5.17 0 0 0
08/02/2018
5.17
 20 5.17 5.17 5.17 20 0 0.0
07/02/2018
5.17
 0 5.17 5.17 5.17 0 0 0
06/02/2018
5.17
 6,700 5.21 5.21 4.74 0 5,200 -0.3
05/02/2018
5.21
 8,200 5.17 5.21 5.08 0 1,400 -0.1
02/02/2018
5.17
 4,500 5.17 5.17 5.08 0 3,500 -0.2
01/02/2018
5.17
 4,700 5.08 5.17 5.08 200 0 0.0
31/01/2018
5.08
 2,700 5.17 5.17 5.08 0 2,600 -0.1
30/01/2018
5.17
 3,300 5.26 5.26 5.17 0 0 0
29/01/2018
5.26
 12,200 5.19 5.26 5.17 0 11,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |