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)
26/09/2016
11.88
 68,110 11.58 11.89 11.59 4,600 4,000 0.0
23/09/2016
11.58
 12,500 11.69 11.71 11.58 0 0 0
22/09/2016
11.69
 22,300 11.48 11.71 11.56 100 0 0.0
21/09/2016
11.48
 32,010 11.39 11.71 11.29 3,000 0 0.2
20/09/2016
11.39
 14,900 11.38 11.44 11.26 0 2,700 -0.2
19/09/2016
11.38
 9,500 11.38 11.38 11.29 0 0 0
16/09/2016
11.38
 26,530 11.29 11.44 11.13 0 0 0
15/09/2016
11.29
 11,040 11.46 11.48 11.29 1,200 0 0.1
14/09/2016
11.46
 15,000 11.46 11.54 11.44 3,400 0 0.2
13/09/2016
11.46
 17,340 11.46 11.46 11.13 3,000 0 0.2
12/09/2016
11.46
 15,900 11.66 11.73 11.46 2,000 0 0.1
09/09/2016
11.66
 18,455 11.63 11.68 11.54 2,500 0 0.2
08/09/2016
11.63
 38,760 11.63 11.71 11.46 2,000 500 0.1
07/09/2016
11.63
 31,120 11.78 11.79 11.54 2,000 0 0.1
06/09/2016
11.78
 30,610 11.78 11.79 11.63 0 0 0
05/09/2016
11.78
 49,535 11.49 11.78 11.43 0 1,200 -0.1
01/09/2016
11.49
 50,570 11.23 11.54 11.14 0 2,000 -0.1
31/08/2016
11.23
 31,790 11.14 11.29 10.98 1,300 5,000 -0.2
30/08/2016
11.14
 27,950 11.10 11.19 11.00 0 100 -0.0
29/08/2016
11.10
 26,070 11.29 11.29 11.10 3,000 0 0.2
26/08/2016
11.29
 47,675 10.96 11.33 10.96 4,300 900 0.2
25/08/2016
10.96
 19,020 10.88 11.05 10.83 2,700 1,000 0.1
24/08/2016
10.88
 14,190 11.13 11.13 10.88 1,000 100 0.1
23/08/2016
11.13
 97,210 10.58 11.28 10.46 2,000 2,000 0.0
22/08/2016
10.58
 25,550 10.40 10.58 10.38 0 0 0
19/08/2016
10.40
 17,015 10.46 10.46 10.38 1,000 0 0.1
18/08/2016
10.46
 21,200 10.41 10.46 10.33 1,000 400 0.0
17/08/2016
10.41
 23,700 10.23 10.43 10.30 1,000 0 0.1
16/08/2016
10.23
 20,000 10.53 10.53 10.21 4,400 0 0.3
15/08/2016
10.53
 8,100 10.38 10.53 10.46 1,000 0 0.1
12/08/2016
10.38
 16,300 10.53 10.63 10.38 1,000 0 0.1
11/08/2016
10.53
 42,600 10.13 10.55 10.13 4,600 0 0.3
10/08/2016
10.13
 14,300 10.03 10.13 9.97 4,100 0 0.2
09/08/2016
10.03
 9,500 9.97 10.13 9.97 2,000 0 0.1
08/08/2016
9.97
 10,200 9.88 10.13 9.97 3,400 0 0.2
05/08/2016
9.88
 16,100 9.97 10.05 9.88 2,100 0 0.1
04/08/2016
9.97
 8,900 9.83 10.13 9.97 2,100 0 0.1
03/08/2016
9.83
 4,600 10.13 10.13 9.83 1,000 0 0.1
02/08/2016
10.13
 5,300 10.18 10.18 9.80 1,000 0 0.1
01/08/2016
10.18
 6,300 10.13 10.21 10.13 1,000 0 0.1
29/07/2016
10.13
 8,500 10.13 10.21 9.97 0 0 0
28/07/2016
10.13
 7,000 10.13 10.13 10.05 0 0 0
27/07/2016
10.13
 9,700 10.05 10.13 10.05 0 0 0
26/07/2016
10.05
 11,200 9.97 10.05 9.80 0 0 0
25/07/2016
9.97
 3,400 9.95 9.97 9.80 0 0 0
22/07/2016
9.95
 4,800 10.03 10.03 9.95 300 0 0.0
21/07/2016
10.03
 11,450 10.10 10.17 9.93 0 0 0
20/07/2016
10.10
 11,700 10.17 10.17 9.63 5,500 3,300 0.1
19/07/2016
10.17
 19,250 10.13 10.17 10.10 9,600 2,800 0.4
18/07/2016
10.13
 10,300 10.20 10.21 10.13 4,700 1,800 0.2
15/07/2016
10.20
 24,810 10.15 10.30 10.13 13,310 0 0.8
14/07/2016
10.15
 9,600 10.30 10.46 10.15 0 0 0
13/07/2016
10.30
 14,710 10.30 10.46 10.13 2,200 0 0.1
12/07/2016
10.30
 28,200 10.10 10.38 10.10 3,000 10,700 -0.5
11/07/2016
10.10
 37,010 10.46 10.46 10.08 7,100 0 0.4
08/07/2016
10.46
 20,300 10.55 10.55 9.97 8,000 0 0.5
07/07/2016
10.55
 42,100 10.60 10.88 10.13 11,200 6,400 0.3
06/07/2016
10.60
 26,900 10.63 10.80 9.97 3,400 0 0.2
05/07/2016
10.63
 57,330 10.55 10.96 10.55 18,000 0 1.2
04/07/2016
10.55
 52,930 9.80 10.55 9.80 4,100 350 0.2
01/07/2016
9.80
 28,600 9.63 9.80 9.55 11,200 0 0.7
30/06/2016
9.63
 32,200 9.48 9.63 9.55 11,200 0 0.6
29/06/2016
9.48
 33,500 9.14 9.52 9.22 600 0 0.0
28/06/2016
9.14
 50,300 8.80 9.14 8.72 3,300 0 0.2
27/06/2016
8.80
 14,200 8.72 8.80 8.47 0 0 0
24/06/2016
8.72
 32,610 8.75 8.80 8.47 1,800 0 0.1
23/06/2016
8.75
 32,600 8.64 8.75 8.64 800 0 0.0
22/06/2016
8.64
 25,700 8.67 8.72 8.50 1,900 0 0.1
21/06/2016
8.67
 16,500 8.59 8.72 8.64 4,000 0 0.2
20/06/2016
8.59
 44,900 8.47 8.59 8.40 11,000 0 0.6
17/06/2016
8.47
 44,000 8.35 8.60 8.35 0 0 0
16/06/2016
8.35
 3,600 8.34 8.35 8.34 0 0 0
15/06/2016
8.34
 14,700 8.30 8.39 8.34 0 0 0
14/06/2016
8.30
 3,200 8.34 8.34 8.30 0 0 0
13/06/2016
8.34
 2,800 8.32 8.34 8.34 0 0 0
10/06/2016
8.32
 3,100 8.42 8.42 8.32 0 0 0
09/06/2016
8.42
 12,300 8.40 8.42 8.30 0 0 0
08/06/2016
8.40
 27,900 8.37 8.44 8.22 0 0 0
07/06/2016
8.37
 7,900 8.35 8.37 8.30 100 0 0.0
06/06/2016
8.35
 4,200 8.37 8.37 8.30 0 0 0
03/06/2016
8.37
 4,700 8.37 8.47 8.32 3,300 0 0.2
02/06/2016
8.37
 6,600 8.37 8.39 8.34 0 0 0
01/06/2016
8.37
 8,800 8.45 8.47 8.30 0 0 0
31/05/2016
8.45
 6,900 8.45 8.45 8.37 0 0 0
30/05/2016
8.45
 9,400 8.39 8.45 8.39 0 0 0
27/05/2016
8.39
 5,300 8.55 8.55 8.39 0 0 0
26/05/2016
8.55
 23,400 8.47 8.55 8.39 0 0 0
25/05/2016
8.47
 24,100 8.47 8.55 8.39 0 0 0
24/05/2016
8.47
 36,500 8.29 8.64 8.22 0 0 0
23/05/2016
8.29
 19,700 8.14 8.29 8.16 0 0 0
20/05/2016
8.14
 4,300 8.07 8.14 8.07 0 0 0
19/05/2016
8.07
 5,900 8.12 8.17 8.06 0 0 0
18/05/2016
8.12
 12,300 8.19 8.19 7.97 1,200 0 0.1
17/05/2016
8.19
 8,100 8.21 8.21 8.14 0 0 0
16/05/2016
8.21
 300 8.17 8.21 8.14 0 0 0
13/05/2016
8.17
 11,600 8.25 8.25 8.14 0 0 0
12/05/2016
8.25
 9,300 8.21 8.25 8.12 2,100 0 0.1
11/05/2016
8.21
 7,800 8.22 8.22 8.19 400 0 0.0
10/05/2016
8.22
 4,900 8.24 8.24 8.19 0 0 0
09/05/2016
8.24
 9,100 8.16 8.24 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |