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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |