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

103.80
-1.20
(-1.14%)
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
(2026-02-23) 		2.60 2.54% 383,700 1,400 0.1
100
107.50
103.80
2 tháng
(2026-01-19) 		-6.50 -5.83% 649,000 1,800 0.2
100
112.20
103.80
3 tháng
(2025-12-19) 		-9.70 -8.46% 996,100 -5,100 -0.6
100
117.50
103.80
6 tháng
(2025-09-22) 		10 10.53% 2,441,700 -20,600 -2.0
93.10
120.10
103.80
12 tháng
(2025-03-24) 		31 41.89% 7,446,900 -3,000 -0.4
65
120.10
103.80
24 tháng
(2024-03-29) 		58.87 127.64% 15,566,696 -2,431,800 -133.0
45.35
120.10
103.80
36 tháng
(2023-04-04) 		59.18 129.16% 19,510,904 -2,554,252 -139.0
43.34
120.10
103.80
60 tháng
(2021-04-14) 		70.11 200.96% 27,635,979 -2,773,352 -167.7
32.57
120.10
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |