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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |