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

103.80
-1.20
(-1.14%)
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
(2026-02-23) 		2.60 2.54% 383,700 1,400 0.1
100
107.50
103.80
2 tháng
(2026-01-19) 		-6.50 -5.83% 649,000 1,800 0.2
100
112.20
103.80
3 tháng
(2025-12-19) 		-9.70 -8.46% 996,100 -5,100 -0.6
100
117.50
103.80
6 tháng
(2025-09-22) 		10 10.53% 2,441,700 -20,600 -2.0
93.10
120.10
103.80
12 tháng
(2025-03-24) 		31 41.89% 7,446,900 -3,000 -0.4
65
120.10
103.80
24 tháng
(2024-03-29) 		58.87 127.64% 15,566,696 -2,431,800 -133.0
45.35
120.10
103.80
36 tháng
(2023-04-04) 		59.18 129.16% 19,510,904 -2,554,252 -139.0
43.34
120.10
103.80
60 tháng
(2021-04-14) 		70.11 200.96% 27,635,979 -2,773,352 -167.7
32.57
120.10
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2016
11.83
 21,815 11.71 11.91 11.71 9,200 0 0.7
04/11/2016
11.71
 13,600 11.63 11.71 11.63 4,000 500 0.2
03/11/2016
11.63
 12,551 11.71 11.79 11.54 1,000 500 0.0
02/11/2016
11.71
 31,116 11.54 11.79 11.46 6,000 0 0.4
01/11/2016
11.54
 12,400 11.63 11.66 11.54 0 0 0
31/10/2016
11.63
 21,860 11.76 11.79 11.54 200 2,500 -0.2
28/10/2016
11.76
 12,217 11.79 11.81 11.66 1,000 0 0.1
27/10/2016
11.79
 12,103 11.79 11.89 11.68 1,003 1,000 0.0
26/10/2016
11.79
 28,400 11.76 11.79 11.59 0 0 0
25/10/2016
11.76
 47,497 11.63 11.99 11.63 2,400 0 0.2
24/10/2016
11.63
 16,103 12.21 12.21 11.63 500 0 0.0
21/10/2016
12.21
 4,700 12.24 12.27 12.12 0 0 0
20/10/2016
12.24
 14,500 12.09 12.29 12.12 5,000 0 0.4
19/10/2016
12.09
 15,100 11.98 12.19 11.98 3,000 0 0.2
18/10/2016
11.98
 8,400 12.12 12.26 11.98 0 100 -0.0
17/10/2016
12.12
 16,200 12.27 12.31 12.12 1,000 0 0.1
14/10/2016
12.27
 16,120 12.21 12.29 12.21 5,500 1,600 0.3
13/10/2016
12.21
 10,120 12.26 12.27 12.14 2,000 0 0.1
12/10/2016
12.26
 29,500 12.12 12.27 12.12 22,000 0 1.6
11/10/2016
12.12
 17,610 12.21 12.24 11.63 8,500 1,000 0.6
10/10/2016
12.21
 23,300 12.12 12.29 12.12 8,000 0 0.6
07/10/2016
12.12
 10,100 12.12 12.21 11.88 2,000 0 0.1
06/10/2016
12.12
 24,700 12.11 12.21 12.11 4,500 6,000 -0.1
05/10/2016
12.11
 15,900 12.08 12.21 12.08 0 0 0
04/10/2016
12.08
 21,300 12.21 12.29 12.08 0 0 0
03/10/2016
12.21
 25,810 12.21 12.21 11.96 1,000 0 0.1
30/09/2016
12.21
 17,340 12.36 12.36 12.16 100 0 0.0
29/09/2016
12.36
 33,700 12.49 12.49 12.12 400 0 0.0
28/09/2016
12.49
 33,515 12.09 12.61 12.12 0 0 0
27/09/2016
12.09
 45,440 11.88 12.09 11.96 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |