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)
14/07/2017
10.94
 2,500 10.96 10.96 10.87 1,000 0 0.1
13/07/2017
10.96
 0 10.96 10.96 10.96 0 0 0
12/07/2017
10.96
 0 10.96 10.96 10.96 0 0 0
11/07/2017
10.96
 0 10.96 10.96 10.96 0 0 0
10/07/2017
10.96
 2,350 10.96 10.96 10.89 1,000 100 0.1
07/07/2017
10.96
 3,300 11.11 11.11 10.96 1,000 0 0.1
06/07/2017
11.11
 3,100 11.17 11.17 10.96 2,300 0 0.1
05/07/2017
11.17
 20,500 11.25 11.27 10.96 8,100 0 0.5
04/07/2017
11.25
 100 11.18 11.25 11.25 0 0 0
03/07/2017
11.18
 115 10.96 11.18 11.18 0 0 0
30/06/2017
10.96
 1,150 11.29 11.29 10.96 0 0 0
29/06/2017
11.29
 200 11.13 11.29 11.29 0 0 0
28/06/2017
11.13
 0 11.13 11.13 11.13 0 0 0
27/06/2017
11.13
 33 11.13 11.13 11.13 0 0 0
26/06/2017
11.13
 1,200 11.29 11.29 10.82 0 0 0
23/06/2017
11.29
 1 11.29 11.29 11.29 0 0 0
22/06/2017
11.29
 33 11.29 11.29 11.29 0 0 0
21/06/2017
11.29
 200 11.11 11.29 10.78 0 0 0
20/06/2017
11.11
 1,100 11.13 11.13 10.78 0 1,000 -0.1
19/06/2017
11.13
 1,933 11.10 11.13 10.80 0 3 -0.0
16/06/2017
11.10
 3,000 11.22 11.22 10.52 0 1,800 -0.1
15/06/2017
11.22
 2,012 11.11 11.22 11.13 100 0 0.0
14/06/2017
11.11
 8,100 11.17 11.17 10.52 0 100 -0.0
13/06/2017
11.17
 0 11.17 11.17 11.17 0 0 0
12/06/2017
11.17
 6,000 11.13 11.17 11.11 0 0 0
09/06/2017
11.13
 10,000 11.13 11.13 11.05 0 0 0
08/06/2017
11.13
 3,200 11.22 11.22 10.96 0 200 -0.0
07/06/2017
11.22
 4,400 11.20 11.22 11.13 0 0 0
06/06/2017
11.20
 21,910 11.39 11.39 10.98 0 0 0
05/06/2017
11.39
 0 11.39 11.39 11.39 0 0 0
02/06/2017
11.39
 17,600 11.31 11.39 11.22 0 0 0
01/06/2017
11.31
 17,100 11.39 11.39 10.78 3,000 0 0.2
31/05/2017
11.39
 36,513 11.22 11.39 11.22 3,000 0 0.2
30/05/2017
11.22
 40,500 10.89 11.31 10.96 12,000 0 0.8
29/05/2017
10.89
 26,600 10.91 11.03 10.87 0 0 0
26/05/2017
10.91
 45,337 10.87 10.96 10.78 1,000 0 0.1
25/05/2017
10.87
 40,200 10.71 10.87 10.49 8,200 1,800 0.4
24/05/2017
10.71
 22,900 10.58 10.78 10.44 2,000 0 0.1
23/05/2017
10.58
 16,500 10.49 10.58 10.28 5,900 0 0.4
22/05/2017
10.49
 41,000 10.26 10.58 10.35 9,900 0 0.6
19/05/2017
10.26
 21,400 10.44 10.56 10.26 2,400 0 0.1
18/05/2017
10.44
 27,700 10.52 10.58 10.30 600 0 0.0
17/05/2017
10.52
 1,800 10.52 10.52 10.31 0 0 0
16/05/2017
10.52
 23,300 10.51 10.54 10.44 0 0 0
15/05/2017
10.51
 6,300 10.44 10.51 10.26 0 0 0
12/05/2017
10.44
 2,300 10.45 10.45 10.26 0 0 0
11/05/2017
10.45
 9,000 10.52 10.52 10.09 0 5,100 -0.3
10/05/2017
10.52
 700 10.61 10.61 10.52 0 0 0
09/05/2017
10.61
 17,600 10.70 10.70 10.40 0 0 0
08/05/2017
10.70
 16,300 10.52 10.70 10.52 0 0 0
05/05/2017
10.52
 2,000 10.54 10.54 10.45 600 0 0.0
04/05/2017
10.54
 15,400 10.58 10.61 10.37 100 0 0.0
03/05/2017
10.58
 4,600 10.58 10.58 10.44 0 0 0
28/04/2017
10.58
 5,600 10.59 10.61 9.93 0 0 0
27/04/2017
10.59
 900 10.28 10.59 10.30 0 0 0
26/04/2017
10.28
 7,600 10.33 10.52 10.26 0 0 0
25/04/2017
10.33
 6,800 10.87 10.87 10.33 0 0 0
24/04/2017
10.87
 0 10.87 10.87 10.87 0 0 0
21/04/2017
10.87
 50 10.87 10.87 10.87 0 0 0
20/04/2017
10.87
 5,547 10.82 11.08 10.44 0 0 0
19/04/2017
10.82
 17,100 10.47 10.82 10.70 0 0 0
18/04/2017
10.47
 32,200 10.78 10.87 10.44 17,500 1,000 1.0
17/04/2017
10.78
 4,000 11.10 11.10 10.35 0 0 0
14/04/2017
11.10
 3,200 10.42 11.10 10.26 1,400 0 0.1
13/04/2017
10.42
 4,500 10.42 10.52 10.28 0 0 0
12/04/2017
10.42
 6,600 10.42 10.44 10.26 2,600 0 0.2
11/04/2017
10.42
 10,750 10.52 10.52 10.26 300 1,500 -0.1
10/04/2017
10.52
 8,710 10.61 10.61 10.28 0 0 0
07/04/2017
10.61
 615 10.61 10.94 10.61 0 300 -0.0
05/04/2017
10.61
 3,000 10.78 10.78 10.61 0 1,700 -0.1
04/04/2017
10.78
 500 10.96 10.96 10.78 0 0 0
03/04/2017
10.96
 3,700 10.87 10.96 10.78 1,400 0 0.1
31/03/2017
10.87
 4,300 11.05 11.05 10.66 0 1,800 -0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
30/03/2017
11.05
 8,400 11.05 11.29 10.87 0 8,000 -0.5
29/03/2017
11.05
 11,100 10.96 11.29 10.80 0 8,000 -0.5
28/03/2017
10.96
 23,200 11.13 11.13 10.86 0 8,500 -0.6
27/03/2017
11.13
 10,400 10.88 11.21 10.88 0 8,000 -0.5
24/03/2017
10.88
 10,145 10.98 11.05 10.88 0 5,000 -0.3
23/03/2017
10.98
 4,800 11.13 11.13 10.96 0 0 0
22/03/2017
11.13
 5,100 11.11 11.13 11.05 0 0 0
21/03/2017
11.11
 7,000 11.11 11.21 10.81 0 0 0
20/03/2017
11.11
 16,245 11.13 11.21 11.10 0 0 0
17/03/2017
11.13
 26,547 11.06 11.13 10.56 0 5,200 -0.3
16/03/2017
11.06
 9,900 11.08 11.08 10.95 0 1,200 -0.1
15/03/2017
11.08
 1,500 11.10 11.10 11.08 0 0 0
14/03/2017
11.10
 1,020 11.16 11.16 10.88 0 0 0
13/03/2017
11.16
 600 11.21 11.21 11.16 0 100 -0.0
10/03/2017
11.21
 8,100 11.24 11.29 11.11 0 3,000 -0.2
09/03/2017
11.24
 12,420 11.16 11.29 11.10 0 3,000 -0.2
08/03/2017
11.16
 200 11.13 11.33 11.16 0 100 -0.0
07/03/2017
11.13
 5,600 11.13 11.13 10.96 200 0 0.0
06/03/2017
11.13
 9,103 11.33 11.33 11.13 400 0 0.0
03/03/2017
11.33
 15,300 11.33 11.33 11.16 200 3,000 -0.2
02/03/2017
11.33
 14,000 11.13 11.38 11.13 0 5,700 -0.4
01/03/2017
11.13
 1,700 11.13 11.13 11.13 0 1,700 -0.1
28/02/2017
11.13
 1,917 11.13 11.21 11.13 0 100 -0.0
27/02/2017
11.13
 4,100 11.16 11.24 11.13 800 1,000 -0.0
24/02/2017
11.16
 17,200 11.13 11.23 11.10 0 2,000 -0.1
23/02/2017
11.13
 1,800 10.96 11.13 11.13 0 200 -0.0
22/02/2017
10.96
 6,600 11.10 11.13 10.96 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |