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)
17/11/2016
5.90
 24,700 5.90 5.90 5.84 7,000 0 0.5
16/11/2016
5.90
 3,600 5.90 5.90 5.88 0 0 0
15/11/2016
5.90
 15,600 5.98 5.98 5.85 4,000 0 0.3
14/11/2016
5.98
 44,500 5.90 5.98 5.88 27,200 1,000 1.9
11/11/2016
5.90
 9,700 5.93 5.93 5.85 100 0 0.0
10/11/2016
5.93
 24,800 5.75 5.93 5.75 3,100 5,000 -0.1
09/11/2016
5.75
 6,515 5.91 5.91 5.73 1,100 0 0.1
08/11/2016
5.91
 3,710 5.91 5.94 5.91 0 0 0
07/11/2016
5.91
 21,815 5.85 5.95 5.85 9,200 0 0.7
04/11/2016
5.85
 13,600 5.81 5.85 5.81 4,000 500 0.2
03/11/2016
5.81
 12,551 5.85 5.90 5.77 1,000 500 0.0
02/11/2016
5.85
 31,116 5.77 5.90 5.73 6,000 0 0.4
01/11/2016
5.77
 12,400 5.81 5.83 5.77 0 0 0
31/10/2016
5.81
 21,860 5.88 5.90 5.77 200 2,500 -0.2
28/10/2016
5.88
 12,217 5.90 5.90 5.83 1,000 0 0.1
27/10/2016
5.90
 12,103 5.90 5.95 5.84 1,003 1,000 0.0
26/10/2016
5.90
 28,400 5.88 5.90 5.80 0 0 0
25/10/2016
5.88
 47,497 5.81 6.00 5.81 2,400 0 0.2
24/10/2016
5.81
 16,103 6.10 6.10 5.81 500 0 0.0
21/10/2016
6.10
 4,700 6.12 6.14 6.06 0 0 0
20/10/2016
6.12
 14,500 6.05 6.15 6.06 5,000 0 0.4
19/10/2016
6.05
 15,100 5.99 6.10 5.99 3,000 0 0.2
18/10/2016
5.99
 8,400 6.06 6.13 5.99 0 100 -0.0
17/10/2016
6.06
 16,200 6.14 6.15 6.06 1,000 0 0.1
14/10/2016
6.14
 16,120 6.10 6.15 6.10 5,500 1,600 0.3
13/10/2016
6.10
 10,120 6.13 6.14 6.07 2,000 0 0.1
12/10/2016
6.13
 29,500 6.06 6.14 6.06 22,000 0 1.6
11/10/2016
6.06
 17,610 6.10 6.12 5.81 8,500 1,000 0.6
10/10/2016
6.10
 23,300 6.06 6.15 6.06 8,000 0 0.6
07/10/2016
6.06
 10,100 6.06 6.10 5.94 2,000 0 0.1
06/10/2016
6.06
 24,700 6.05 6.10 6.05 4,500 6,000 -0.1
05/10/2016
6.05
 15,900 6.04 6.10 6.04 0 0 0
04/10/2016
6.04
 21,300 6.10 6.15 6.04 0 0 0
03/10/2016
6.10
 25,810 6.10 6.10 5.98 1,000 0 0.1
30/09/2016
6.10
 17,340 6.18 6.18 6.08 100 0 0.0
29/09/2016
6.18
 33,700 6.25 6.25 6.06 400 0 0.0
28/09/2016
6.25
 33,515 6.05 6.30 6.06 0 0 0
27/09/2016
6.05
 45,440 5.94 6.05 5.98 100 0 0.0
26/09/2016
5.94
 68,110 5.79 5.95 5.80 4,600 4,000 0.0
23/09/2016
5.79
 12,500 5.85 5.85 5.79 0 0 0
22/09/2016
5.85
 22,300 5.74 5.85 5.78 100 0 0.0
21/09/2016
5.74
 32,010 5.70 5.85 5.65 3,000 0 0.2
20/09/2016
5.70
 14,900 5.69 5.72 5.63 0 2,700 -0.2
19/09/2016
5.69
 9,500 5.69 5.69 5.65 0 0 0
16/09/2016
5.69
 26,530 5.65 5.72 5.56 0 0 0
15/09/2016
5.65
 11,040 5.73 5.74 5.65 1,200 0 0.1
14/09/2016
5.73
 15,000 5.73 5.77 5.72 3,400 0 0.2
13/09/2016
5.73
 17,340 5.73 5.73 5.56 3,000 0 0.2
12/09/2016
5.73
 15,900 5.83 5.86 5.73 2,000 0 0.1
09/09/2016
5.83
 18,455 5.81 5.84 5.77 2,500 0 0.2
08/09/2016
5.81
 38,760 5.81 5.85 5.73 2,000 500 0.1
07/09/2016
5.81
 31,120 5.89 5.90 5.77 2,000 0 0.1
06/09/2016
5.89
 30,610 5.89 5.90 5.81 0 0 0
05/09/2016
5.89
 49,535 5.75 5.89 5.71 0 1,200 -0.1
01/09/2016
5.75
 50,570 5.61 5.77 5.57 0 2,000 -0.1
31/08/2016
5.61
 31,790 5.57 5.65 5.49 1,300 5,000 -0.2
30/08/2016
5.57
 27,950 5.55 5.60 5.50 0 100 -0.0
29/08/2016
5.55
 26,070 5.65 5.65 5.55 3,000 0 0.2
26/08/2016
5.65
 47,675 5.48 5.66 5.48 4,300 900 0.2
25/08/2016
5.48
 19,020 5.44 5.52 5.41 2,700 1,000 0.1
24/08/2016
5.44
 14,190 5.56 5.56 5.44 1,000 100 0.1
23/08/2016
5.56
 97,210 5.29 5.64 5.23 2,000 2,000 0.0
22/08/2016
5.29
 25,550 5.20 5.29 5.19 0 0 0
19/08/2016
5.20
 17,015 5.23 5.23 5.19 1,000 0 0.1
18/08/2016
5.23
 21,200 5.21 5.23 5.17 1,000 400 0.0
17/08/2016
5.21
 23,700 5.12 5.22 5.15 1,000 0 0.1
16/08/2016
5.12
 20,000 5.27 5.27 5.11 4,400 0 0.3
15/08/2016
5.27
 8,100 5.19 5.27 5.23 1,000 0 0.1
12/08/2016
5.19
 16,300 5.27 5.32 5.19 1,000 0 0.1
11/08/2016
5.27
 42,600 5.07 5.27 5.07 4,600 0 0.3
10/08/2016
5.07
 14,300 5.02 5.07 4.98 4,100 0 0.2
09/08/2016
5.02
 9,500 4.98 5.07 4.98 2,000 0 0.1
08/08/2016
4.98
 10,200 4.94 5.07 4.98 3,400 0 0.2
05/08/2016
4.94
 16,100 4.98 5.02 4.94 2,100 0 0.1
04/08/2016
4.98
 8,900 4.92 5.07 4.98 2,100 0 0.1
03/08/2016
4.92
 4,600 5.07 5.07 4.92 1,000 0 0.1
02/08/2016
5.07
 5,300 5.09 5.09 4.90 1,000 0 0.1
01/08/2016
5.09
 6,300 5.07 5.11 5.07 1,000 0 0.1
29/07/2016
5.07
 8,500 5.07 5.11 4.98 0 0 0
28/07/2016
5.07
 7,000 5.07 5.07 5.02 0 0 0
27/07/2016
5.07
 9,700 5.02 5.07 5.02 0 0 0
26/07/2016
5.02
 11,200 4.98 5.02 4.90 0 0 0
25/07/2016
4.98
 3,400 4.97 4.98 4.90 0 0 0
22/07/2016
4.97
 4,800 5.02 5.02 4.97 300 0 0.0
21/07/2016
5.02
 11,450 5.05 5.08 4.97 0 0 0
20/07/2016
5.05
 11,700 5.08 5.08 4.82 5,500 3,300 0.1
19/07/2016
5.08
 19,250 5.07 5.08 5.05 9,600 2,800 0.4
18/07/2016
5.07
 10,300 5.10 5.11 5.07 4,700 1,800 0.2
15/07/2016
5.10
 24,810 5.07 5.15 5.07 13,310 0 0.8
14/07/2016
5.07
 9,600 5.15 5.23 5.07 0 0 0
13/07/2016
5.15
 14,710 5.15 5.23 5.07 2,200 0 0.1
12/07/2016
5.15
 28,200 5.05 5.19 5.05 3,000 10,700 -0.5
11/07/2016
5.05
 37,010 5.23 5.23 5.04 7,100 0 0.4
08/07/2016
5.23
 20,300 5.27 5.27 4.98 8,000 0 0.5
07/07/2016
5.27
 42,100 5.30 5.44 5.07 11,200 6,400 0.3
06/07/2016
5.30
 26,900 5.32 5.40 4.98 3,400 0 0.2
05/07/2016
5.32
 57,330 5.27 5.48 5.27 18,000 0 1.2
04/07/2016
5.27
 52,930 4.90 5.27 4.90 4,100 350 0.2
01/07/2016
4.90
 28,600 4.82 4.90 4.78 11,200 0 0.7
30/06/2016
4.82
 32,200 4.74 4.82 4.78 11,200 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |