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

106
0.50
(0.47%)
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)
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
21/02/2017
11.10
 7,700 11.05 11.13 11.03 0 3,000 -0.2
20/02/2017
11.05
 11,700 11.21 11.23 10.98 0 3,000 -0.2
17/02/2017
11.21
 12,920 11.13 11.21 11.13 9,100 0 0.6
16/02/2017
11.13
 2,101 11.26 11.26 11.13 0 0 0
15/02/2017
11.26
 2,002 11.26 11.26 11.24 0 0 0
14/02/2017
11.26
 7,700 11.26 11.26 11.13 3,100 0 0.2
13/02/2017
11.26
 7,806 11.21 11.29 11.21 0 0 0
10/02/2017
11.21
 5,200 11.21 11.21 11.10 200 0 0.0
09/02/2017
11.21
 2,800 11.21 11.21 11.13 0 200 -0.0
08/02/2017
11.21
 1,250 11.21 11.21 11.21 0 0 0
07/02/2017
11.21
 11,700 11.21 11.28 10.80 100 0 0.0
06/02/2017
11.21
 300 11.36 11.36 11.21 0 0 0
03/02/2017
11.36
 23,215 11.29 11.38 11.29 11,800 0 0.8
02/02/2017
11.29
 700 11.29 11.29 11.14 0 0 0
25/01/2017
11.29
 5,900 11.33 11.33 11.29 800 0 0.1
24/01/2017
11.33
 8,200 11.29 11.38 11.29 0 0 0
23/01/2017
11.29
 8,800 11.38 11.38 11.29 0 0 0
20/01/2017
11.38
 24,500 11.13 11.43 11.13 12,200 0 0.8
19/01/2017
11.13
 400 11.13 11.13 11.13 300 0 0.0
18/01/2017
11.13
 4,910 11.23 11.23 11.13 0 0 0
17/01/2017
11.23
 7,749 11.33 11.33 10.80 0 0 0
16/01/2017
11.33
 6,900 11.29 11.38 11.29 0 0 0
13/01/2017
11.29
 6,400 11.26 11.44 11.05 700 0 0.0
12/01/2017
11.26
 3,600 11.26 11.26 11.06 0 0 0
11/01/2017
11.26
 3,860 11.13 11.26 11.16 0 0 0
10/01/2017
11.13
 2,300 11.38 11.38 11.13 0 0 0
09/01/2017
11.38
 9,705 11.46 11.63 11.29 0 0 0
06/01/2017
11.46
 6,460 11.59 11.59 11.29 0 0 0
05/01/2017
11.59
 32,800 10.88 11.59 10.71 14,100 0 0.9
04/01/2017
10.88
 7,100 10.80 10.88 10.78 1,000 0 0.1
03/01/2017
10.80
 8,300 10.51 10.80 10.63 0 0 0
30/12/2016
10.51
 16,010 10.80 10.80 10.51 200 0 0.0
29/12/2016
10.80
 4,700 10.66 10.80 10.71 0 0 0
28/12/2016
10.66
 7,100 10.51 10.71 10.60 0 0 0
27/12/2016
10.51
 10,100 10.66 10.66 10.50 0 800 -0.1
26/12/2016
10.66
 7,500 10.68 10.68 10.63 0 0 0
23/12/2016
10.68
 11,215 10.76 10.76 10.63 1,100 6,000 -0.3
22/12/2016
10.76
 4,950 10.80 10.80 10.71 0 0 0
21/12/2016
10.80
 7,700 10.71 10.86 10.71 0 0 0
20/12/2016
10.71
 3,000 10.71 10.83 10.71 0 0 0
19/12/2016
10.71
 9,760 10.93 10.96 10.63 0 500 -0.0
16/12/2016
10.93
 100,900 10.71 10.93 10.76 1,000 0 0.1
15/12/2016
10.71
 3,440 10.76 10.76 10.63 300 0 0.0
14/12/2016
10.76
 21,900 10.71 10.80 10.63 15,500 0 1.0
13/12/2016
10.71
 11,410 10.80 10.80 10.55 0 0 0
12/12/2016
10.80
 19,300 10.71 10.83 10.63 0 0 0
09/12/2016
10.71
 9,800 10.71 10.71 10.63 2,600 0 0.2
08/12/2016
10.71
 10,200 10.73 10.80 10.55 0 0 0
07/12/2016
10.73
 20,500 10.55 10.73 10.46 15,400 600 0.9
06/12/2016
10.55
 24,600 10.55 10.55 10.46 14,000 0 0.9
05/12/2016
10.55
 31,400 10.48 10.56 10.46 11,800 0 0.7
02/12/2016
10.48
 19,020 10.46 10.63 10.46 400 0 0.0
01/12/2016
10.46
 12,600 10.46 10.55 10.30 700 3,100 -0.1
30/11/2016
10.46
 34,700 10.30 10.55 10.30 600 0 0.0
29/11/2016
10.30
 75,820 11.23 11.38 10.20 2,000 0 0.1
28/11/2016
11.23
 27,900 11.46 11.46 11.19 4,700 0 0.3
25/11/2016
11.46
 13,000 11.63 11.63 11.43 400 0 0.0
24/11/2016
11.63
 8,300 11.63 11.63 11.29 1,200 0 0.1
23/11/2016
11.63
 27,700 11.63 11.63 11.46 0 0 0
22/11/2016
11.63
 33,730 11.63 11.71 11.38 230 100 0.0
21/11/2016
11.63
 35,000 11.71 11.79 11.54 0 0 0
18/11/2016
11.71
 13,100 11.79 11.79 11.63 0 0 0
17/11/2016
11.79
 24,700 11.79 11.79 11.68 7,000 0 0.5
16/11/2016
11.79
 3,600 11.79 11.79 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |