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)
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
15/11/2016
11.79
 15,600 11.96 11.96 11.71 4,000 0 0.3
14/11/2016
11.96
 44,500 11.79 11.96 11.76 27,200 1,000 1.9
11/11/2016
11.79
 9,700 11.86 11.86 11.71 100 0 0.0
10/11/2016
11.86
 24,800 11.49 11.86 11.49 3,100 5,000 -0.1
09/11/2016
11.49
 6,515 11.83 11.83 11.46 1,100 0 0.1
08/11/2016
11.83
 3,710 11.83 11.88 11.83 0 0 0
07/11/2016
11.83
 21,815 11.71 11.91 11.71 9,200 0 0.7
04/11/2016
11.71
 13,600 11.63 11.71 11.63 4,000 500 0.2
03/11/2016
11.63
 12,551 11.71 11.79 11.54 1,000 500 0.0
02/11/2016
11.71
 31,116 11.54 11.79 11.46 6,000 0 0.4
01/11/2016
11.54
 12,400 11.63 11.66 11.54 0 0 0
31/10/2016
11.63
 21,860 11.76 11.79 11.54 200 2,500 -0.2
28/10/2016
11.76
 12,217 11.79 11.81 11.66 1,000 0 0.1
27/10/2016
11.79
 12,103 11.79 11.89 11.68 1,003 1,000 0.0
26/10/2016
11.79
 28,400 11.76 11.79 11.59 0 0 0
25/10/2016
11.76
 47,497 11.63 11.99 11.63 2,400 0 0.2
24/10/2016
11.63
 16,103 12.21 12.21 11.63 500 0 0.0
21/10/2016
12.21
 4,700 12.24 12.27 12.12 0 0 0
20/10/2016
12.24
 14,500 12.09 12.29 12.12 5,000 0 0.4
19/10/2016
12.09
 15,100 11.98 12.19 11.98 3,000 0 0.2
18/10/2016
11.98
 8,400 12.12 12.26 11.98 0 100 -0.0
17/10/2016
12.12
 16,200 12.27 12.31 12.12 1,000 0 0.1
14/10/2016
12.27
 16,120 12.21 12.29 12.21 5,500 1,600 0.3
13/10/2016
12.21
 10,120 12.26 12.27 12.14 2,000 0 0.1
12/10/2016
12.26
 29,500 12.12 12.27 12.12 22,000 0 1.6
11/10/2016
12.12
 17,610 12.21 12.24 11.63 8,500 1,000 0.6
10/10/2016
12.21
 23,300 12.12 12.29 12.12 8,000 0 0.6
07/10/2016
12.12
 10,100 12.12 12.21 11.88 2,000 0 0.1
06/10/2016
12.12
 24,700 12.11 12.21 12.11 4,500 6,000 -0.1
05/10/2016
12.11
 15,900 12.08 12.21 12.08 0 0 0
04/10/2016
12.08
 21,300 12.21 12.29 12.08 0 0 0
03/10/2016
12.21
 25,810 12.21 12.21 11.96 1,000 0 0.1
30/09/2016
12.21
 17,340 12.36 12.36 12.16 100 0 0.0
29/09/2016
12.36
 33,700 12.49 12.49 12.12 400 0 0.0
28/09/2016
12.49
 33,515 12.09 12.61 12.12 0 0 0
27/09/2016
12.09
 45,440 11.88 12.09 11.96 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |