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)
26/01/2018
5.19
 400 5.17 5.19 5.19 0 100 -0.0
25/01/2018
5.17
 1,000 5.26 5.26 5.17 0 0 0
24/01/2018
5.26
 1,300 5.26 5.26 5.26 0 0 0
23/01/2018
5.26
 16,500 5.13 5.31 5.12 0 0 0
22/01/2018
5.13
 6,020 5.02 5.13 5.04 20 0 0.0
19/01/2018
5.02
 12,900 4.92 5.04 4.89 0 0 0
18/01/2018
4.92
 3,600 4.97 4.97 4.86 0 0 0
17/01/2018
4.97
 2,000 4.98 4.98 4.97 0 0 0
16/01/2018
4.98
 29,500 4.95 5.07 4.91 0 4,600 -0.3
15/01/2018
4.95
 1,700 4.95 4.95 4.91 100 1,000 -0.0
12/01/2018
4.95
 92,000 5.06 5.08 4.91 0 4,500 -0.2
11/01/2018
5.06
 31,200 5.08 5.08 4.73 0 5,200 -0.3
10/01/2018
5.08
 900 5.12 5.12 5.00 0 600 -0.0
09/01/2018
5.12
 90,800 4.92 5.12 5.08 0 0 0
08/01/2018
4.92
 100 5.15 5.15 4.92 0 0 0
05/01/2018
5.15
 2,000 5.16 5.17 5.15 0 300 -0.0
04/01/2018
5.16
 100 5.05 5.16 5.16 0 0 0
03/01/2018
5.05
 1,400 5.22 5.22 5.02 0 0 0
02/01/2018
5.22
 4,200 5.22 5.26 5.17 100 0 0.0
29/12/2017
5.22
 4,100 5.26 5.26 5.17 0 0 0
28/12/2017
5.26
 800 5.23 5.26 5.26 0 0 0
27/12/2017
5.23
 0 5.23 5.23 5.23 0 0 0
26/12/2017
5.23
 600 5.17 5.23 5.23 0 100 -0.0
25/12/2017
5.17
 0 5.17 5.17 5.17 0 0 0
22/12/2017
5.17
 1,000 5.26 5.26 5.13 0 300 -0.0
21/12/2017
5.26
 0 5.26 5.26 5.26 0 0 0
20/12/2017
5.26
 4,900 5.26 5.31 5.09 0 0 0
19/12/2017
5.26
 14,700 5.30 5.30 5.06 0 0 0
18/12/2017
5.30
 7,300 5.13 5.31 5.26 2,400 0 0.1
15/12/2017
5.13
 7,000 5.04 5.31 5.13 0 0 0
14/12/2017
5.04
 5,800 5.31 5.31 5.04 0 0 0
13/12/2017
5.31
 5,900 5.26 5.31 5.01 0 0 0
12/12/2017
5.26
 4,900 5.26 5.32 5.00 0 0 0
11/12/2017
5.26
 5,100 5.19 5.26 5.22 0 0 0
08/12/2017
5.19
 800 5.16 5.19 5.16 0 100 -0.0
07/12/2017
5.16
 9,400 5.23 5.25 5.13 0 0 0
06/12/2017
5.23
 10,800 5.25 5.26 5.17 0 0 0
05/12/2017
5.25
 200 5.08 5.25 5.25 0 0 0
04/12/2017
5.08
 13,900 5.28 5.28 5.07 0 2,700 -0.2
01/12/2017
5.28
 52,000 5.35 5.35 5.17 0 2,000 -0.1
30/11/2017
5.35
 7,500 5.08 5.35 5.08 0 4,100 -0.2
29/11/2017
5.08
 10,500 5.08 5.08 5.08 2,400 9,600 -0.4
28/11/2017
5.08
 100 5.04 5.08 5.08 100 100 0
27/11/2017
5.04
 100 5.04 5.04 5.04 100 100 0
24/11/2017
5.04
 9,300 5.17 5.17 5.04 5,800 9,300 -0.2
23/11/2017
5.17
 22,500 5.28 5.28 5.17 0 500 -0.0
22/11/2017
5.28
 29,800 5.35 5.35 5.17 0 0 0
21/11/2017
5.35
 7,200 5.24 5.35 5.25 0 0 0
20/11/2017
5.24
 9,900 5.26 5.26 5.23 0 0 0
17/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2017
5.26
 50,000 5.22 5.40 5.26 0 0 0
16/11/2017
5.22
 4,100 5.22 5.22 5.21 3,500 3,600 -0.0
15/11/2017
5.22
 0 5.22 5.22 5.22 0 0 0
14/11/2017
5.22
 1,230 5.16 5.31 5.22 0 0 0
13/11/2017
5.16
 42,820 5.26 5.35 5.16 0 0 0
10/11/2017
5.26
 200 5.39 5.39 5.26 0 0 0
09/11/2017
5.39
 0 5.39 5.39 5.39 0 0 0
08/11/2017
5.39
 3,400 5.39 5.48 5.39 0 0 0
07/11/2017
5.39
 2,000 5.22 5.47 5.39 100 0 0.0
06/11/2017
5.22
 25,350 5.22 5.48 5.19 16,700 4,400 0.8
03/11/2017
5.22
 6,200 5.27 5.27 5.22 0 4,100 -0.2
02/11/2017
5.27
 6,020 5.35 5.39 5.27 0 1,020 -0.1
01/11/2017
5.35
 14,400 5.48 5.48 5.31 0 0 0
31/10/2017
5.48
 14,800 5.48 5.48 5.34 0 1,000 -0.1
30/10/2017
5.48
 15,500 5.37 5.48 5.35 1,500 5,000 -0.2
27/10/2017
5.37
 9,500 5.48 5.48 5.32 0 1,000 -0.1
26/10/2017
5.48
 5,800 5.39 5.48 5.31 0 0 0
25/10/2017
5.39
 1,100 5.44 5.44 5.22 0 1,000 -0.1
24/10/2017
5.44
 900 5.49 5.49 5.22 0 0 0
23/10/2017
5.49
 0 5.49 5.49 5.49 0 0 0
20/10/2017
5.49
 0 5.49 5.49 5.49 0 0 0
19/10/2017
5.49
 2,200 5.49 5.49 5.38 0 700 -0.0
18/10/2017
5.49
 6,500 5.52 5.52 5.44 4,000 700 0.2
17/10/2017
5.52
 1,500 5.52 5.52 5.44 0 400 -0.0
16/10/2017
5.52
 2,100 5.54 5.54 5.44 200 400 -0.0
13/10/2017
5.54
 1,000 5.54 5.54 5.54 0 0 0
12/10/2017
5.54
 500 5.52 5.54 5.44 0 400 -0.0
11/10/2017
5.52
 12,000 5.48 5.52 5.48 0 0 0
10/10/2017
5.48
 900 5.48 5.48 5.38 0 400 -0.0
09/10/2017
5.48
 1,500 5.52 5.52 5.48 0 400 -0.0
06/10/2017
5.52
 3,100 5.48 5.52 5.48 0 0 0
05/10/2017
5.48
 3,300 5.52 5.52 5.48 0 0 0
04/10/2017
5.52
 3,620 5.52 5.61 5.48 200 320 -0.0
03/10/2017
5.52
 4,800 5.61 5.65 5.52 0 300 -0.0
02/10/2017
5.61
 9,800 5.48 5.65 5.48 100 400 -0.0
29/09/2017
5.48
 400 5.48 5.48 5.48 400 0 0.0
28/09/2017
5.48
 100 5.39 5.48 5.48 0 0 0
27/09/2017
5.39
 3,022 5.48 5.48 5.36 0 320 -0.0
26/09/2017
5.48
 2,820 5.55 5.55 5.48 0 2,820 -0.2
25/09/2017
5.55
 6,065 5.60 5.60 5.52 2,800 720 0.1
22/09/2017
5.60
 1,152 5.61 5.61 5.52 0 100 -0.0
21/09/2017
5.61
 800 5.63 5.63 5.48 200 700 -0.0
20/09/2017
5.63
 1,910 5.57 5.63 5.48 0 300 -0.0
19/09/2017
5.57
 4,710 5.58 5.60 5.48 0 510 -0.0
18/09/2017
5.58
 3,020 5.57 5.61 5.57 0 800 -0.1
15/09/2017
5.57
 6,200 5.62 5.63 5.57 0 1,800 -0.1
14/09/2017
5.62
 8,820 5.57 5.65 5.52 200 320 -0.0
13/09/2017
5.57
 7,100 5.60 5.61 5.57 1,700 500 0.1
12/09/2017
5.60
 5,312 5.59 5.61 5.57 500 300 0.0
11/09/2017
5.59
 17,250 5.57 5.61 5.54 2,300 300 0.1
08/09/2017
5.57
 1,300 5.58 5.58 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |