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)
07/09/2017
5.58
 2,100 5.59 5.59 5.53 0 0 0
06/09/2017
5.59
 6,400 5.59 5.61 5.57 0 0 0
05/09/2017
5.59
 11,350 5.60 5.60 5.52 0 0 0
01/09/2017
5.60
 2,400 5.61 5.61 5.55 0 0 0
31/08/2017
5.61
 3,435 5.59 5.61 5.57 0 0 0
30/08/2017
5.59
 900 5.60 5.60 5.59 0 0 0
29/08/2017
5.60
 1,715 5.64 5.65 5.57 0 0 0
28/08/2017
5.64
 2,800 5.70 5.70 5.61 0 0 0
25/08/2017
5.70
 0 5.70 5.70 5.70 0 0 0
24/08/2017
5.70
 50 5.70 5.70 5.70 0 0 0
23/08/2017
5.70
 100 5.72 5.72 5.70 0 0 0
22/08/2017
5.72
 7,300 5.71 5.72 5.70 0 0 0
21/08/2017
5.71
 18,200 5.64 5.71 5.63 0 0 0
18/08/2017
5.64
 7,300 5.64 5.65 5.53 0 500 -0.0
17/08/2017
5.64
 3,915 5.61 5.64 5.57 0 0 0
16/08/2017
5.61
 41,800 5.65 5.74 5.60 0 100 -0.0
15/08/2017
5.65
 5,300 5.65 5.67 5.54 0 500 -0.0
14/08/2017
5.65
 5,900 5.74 5.74 5.65 0 0 0
11/08/2017
5.74
 19,000 5.65 5.74 5.57 2,000 4,500 -0.2
10/08/2017
5.65
 10,600 5.65 5.65 5.55 0 0 0
09/08/2017
5.65
 6,000 5.60 5.65 5.57 0 0 0
08/08/2017
5.60
 2,800 5.59 5.61 5.60 0 0 0
07/08/2017
5.59
 27,210 5.46 5.59 5.48 0 0 0
04/08/2017
5.46
 5,100 5.39 5.46 5.39 0 0 0
03/08/2017
5.39
 1,900 5.43 5.43 5.29 1,400 0 0.1
02/08/2017
5.43
 1,100 5.45 5.45 5.39 1,000 0 0.1
01/08/2017
5.45
 2,300 5.44 5.45 5.44 0 0 0
31/07/2017
5.44
 900 5.46 5.46 5.39 0 0 0
28/07/2017
5.46
 0 5.46 5.46 5.46 0 0 0
27/07/2017
5.46
 3,500 5.47 5.47 5.46 2,000 0 0.1
26/07/2017
5.47
 1,100 5.46 5.47 5.39 900 0 0.1
25/07/2017
5.46
 0 5.46 5.46 5.46 0 0 0
24/07/2017
5.46
 990 5.45 5.46 5.40 200 0 0.0
21/07/2017
5.45
 3,900 5.46 5.48 5.44 1,400 0 0.1
20/07/2017
5.46
 1,600 5.46 5.46 5.35 0 0 0
19/07/2017
5.46
 7,790 5.45 5.47 5.35 0 0 0
18/07/2017
5.45
 1,400 5.47 5.47 5.44 0 0 0
17/07/2017
5.47
 68 5.47 5.47 5.47 0 0 0
14/07/2017
5.47
 2,500 5.48 5.48 5.44 1,000 0 0.1
13/07/2017
5.48
 0 5.48 5.48 5.48 0 0 0
12/07/2017
5.48
 0 5.48 5.48 5.48 0 0 0
11/07/2017
5.48
 0 5.48 5.48 5.48 0 0 0
10/07/2017
5.48
 2,350 5.48 5.48 5.44 1,000 100 0.1
07/07/2017
5.48
 3,300 5.56 5.56 5.48 1,000 0 0.1
06/07/2017
5.56
 3,100 5.58 5.58 5.48 2,300 0 0.1
05/07/2017
5.58
 20,500 5.63 5.64 5.48 8,100 0 0.5
04/07/2017
5.63
 100 5.59 5.63 5.63 0 0 0
03/07/2017
5.59
 115 5.48 5.59 5.59 0 0 0
30/06/2017
5.48
 1,150 5.64 5.64 5.48 0 0 0
29/06/2017
5.64
 200 5.57 5.64 5.64 0 0 0
28/06/2017
5.57
 0 5.57 5.57 5.57 0 0 0
27/06/2017
5.57
 33 5.57 5.57 5.57 0 0 0
26/06/2017
5.57
 1,200 5.64 5.64 5.41 0 0 0
23/06/2017
5.64
 1 5.64 5.64 5.64 0 0 0
22/06/2017
5.64
 33 5.64 5.64 5.64 0 0 0
21/06/2017
5.64
 200 5.56 5.64 5.39 0 0 0
20/06/2017
5.56
 1,100 5.57 5.57 5.39 0 1,000 -0.1
19/06/2017
5.57
 1,933 5.55 5.57 5.40 0 3 -0.0
16/06/2017
5.55
 3,000 5.61 5.61 5.26 0 1,800 -0.1
15/06/2017
5.61
 2,012 5.56 5.61 5.57 100 0 0.0
14/06/2017
5.56
 8,100 5.58 5.58 5.26 0 100 -0.0
13/06/2017
5.58
 0 5.58 5.58 5.58 0 0 0
12/06/2017
5.58
 6,000 5.57 5.58 5.56 0 0 0
09/06/2017
5.57
 10,000 5.57 5.57 5.52 0 0 0
08/06/2017
5.57
 3,200 5.61 5.61 5.48 0 200 -0.0
07/06/2017
5.61
 4,400 5.60 5.61 5.57 0 0 0
06/06/2017
5.60
 21,910 5.70 5.70 5.49 0 0 0
05/06/2017
5.70
 0 5.70 5.70 5.70 0 0 0
02/06/2017
5.70
 17,600 5.65 5.70 5.61 0 0 0
01/06/2017
5.65
 17,100 5.70 5.70 5.39 3,000 0 0.2
31/05/2017
5.70
 36,513 5.61 5.70 5.61 3,000 0 0.2
30/05/2017
5.61
 40,500 5.44 5.65 5.48 12,000 0 0.8
29/05/2017
5.44
 26,600 5.45 5.51 5.44 0 0 0
26/05/2017
5.45
 45,337 5.44 5.48 5.39 1,000 0 0.1
25/05/2017
5.44
 40,200 5.36 5.44 5.24 8,200 1,800 0.4
24/05/2017
5.36
 22,900 5.29 5.39 5.22 2,000 0 0.1
23/05/2017
5.29
 16,500 5.24 5.29 5.14 5,900 0 0.4
22/05/2017
5.24
 41,000 5.13 5.29 5.17 9,900 0 0.6
19/05/2017
5.13
 21,400 5.22 5.28 5.13 2,400 0 0.1
18/05/2017
5.22
 27,700 5.26 5.29 5.15 600 0 0.0
17/05/2017
5.26
 1,800 5.26 5.26 5.16 0 0 0
16/05/2017
5.26
 23,300 5.25 5.27 5.22 0 0 0
15/05/2017
5.25
 6,300 5.22 5.25 5.13 0 0 0
12/05/2017
5.22
 2,300 5.23 5.23 5.13 0 0 0
11/05/2017
5.23
 9,000 5.26 5.26 5.04 0 5,100 -0.3
10/05/2017
5.26
 700 5.31 5.31 5.26 0 0 0
09/05/2017
5.31
 17,600 5.35 5.35 5.20 0 0 0
08/05/2017
5.35
 16,300 5.26 5.35 5.26 0 0 0
05/05/2017
5.26
 2,000 5.27 5.27 5.23 600 0 0.0
04/05/2017
5.27
 15,400 5.29 5.31 5.18 100 0 0.0
03/05/2017
5.29
 4,600 5.29 5.29 5.22 0 0 0
28/04/2017
5.29
 5,600 5.30 5.31 4.97 0 0 0
27/04/2017
5.30
 900 5.14 5.30 5.15 0 0 0
26/04/2017
5.14
 7,600 5.17 5.26 5.13 0 0 0
25/04/2017
5.17
 6,800 5.44 5.44 5.17 0 0 0
24/04/2017
5.44
 0 5.44 5.44 5.44 0 0 0
21/04/2017
5.44
 50 5.44 5.44 5.44 0 0 0
20/04/2017
5.44
 5,547 5.41 5.54 5.22 0 0 0
19/04/2017
5.41
 17,100 5.24 5.41 5.35 0 0 0
18/04/2017
5.24
 32,200 5.39 5.44 5.22 17,500 1,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |