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

93
0.10
(0.11%)
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
(2026-05-20) 		-0.90 -0.96% 660,400 2,060 0
87.60
93.80
93
2 tháng
(2026-04-20) 		-4 -4.13% 1,563,700 3,260 0
87.60
96.90
93
3 tháng
(2026-03-23) 		-7.10 -7.10% 1,885,700 1,660 -0.1
87.60
102
93
6 tháng
(2025-12-22) 		-24.60 -20.94% 2,895,400 -3,340 -0.7
87.60
117.50
93
12 tháng
(2025-06-24) 		20.80 28.85% 7,836,300 1,960 -0.3
71.90
120.10
93
24 tháng
(2024-07-01) 		30.66 49.26% 15,385,942 -1,940 -0.5
62.24
120.10
93
36 tháng
(2023-07-05) 		48.28 108.19% 20,308,055 -2,594,940 -141.3
44.62
120.10
93
60 tháng
(2021-07-15) 		57.05 159.14% 29,181,899 -2,612,192 -155.3
34.36
120.10
93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |