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

109.60
0.60
(0.55%)
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
(2025-12-29) 		-4 -3.54% 279,900 -6,300 -0.7
109
117.20
109.60
2 tháng
(2025-11-28) 		-4.10 -3.63% 679,400 -5,900 -0.7
109
117.80
109.60
3 tháng
(2025-10-29) 		1.80 1.68% 1,084,300 -7,500 -0.8
104.60
120.10
109.60
6 tháng
(2025-07-31) 		22 25.29% 3,968,800 -2,100 -0.4
87
120.10
109.60
12 tháng
(2025-02-03) 		38 53.52% 8,387,879 -4,200 -0.4
65
120.10
109.60
24 tháng
(2024-02-07) 		59.92 122.10% 15,343,672 -2,563,400 -139.5
45.35
120.10
109.60
36 tháng
(2023-02-13) 		64.39 144.32% 19,558,504 -2,554,352 -139.1
43.34
120.10
109.60
60 tháng
(2021-02-22) 		72.28 196.81% 27,158,107 -2,774,452 -167.9
32.57
120.10
109.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
72.60
 17,200 70.30 74 70.30 0 0 0
10/04/2025
71.50
 58,400 70.80 71.50 70.80 0 0 0
09/04/2025
65
 90,000 68 71.60 65 2,100 300 0.1
08/04/2025
71.80
 95,300 71.40 73.30 68 0 0 0
04/04/2025
73.50
 82,900 65 73.50 61.60 0 0 0
03/04/2025
67
 101,400 73.50 73.50 67 500 200 0.0
02/04/2025
74.40
 9,800 74.50 74.50 73.50 0 100 -0.0
01/04/2025
74.50
 2,500 75 75 74.50 0 200 -0.0
31/03/2025
75
 12,900 75.90 76 74.20 0 0 0
28/03/2025
75
 21,300 76.10 77 73.70 0 100 -0.0
27/03/2025
76.10
 32,400 74.60 77 74.60 400 0 0.0
26/03/2025
74.60
 44,700 74.50 74.70 74 100 0 0.0
25/03/2025
74.50
 35,600 73.80 74.50 73.80 0 0 0
24/03/2025
74
 29,300 73.50 74.50 73.20 100 0 0.0
21/03/2025
73.40
 13,100 72.80 73.50 72.50 0 0 0
20/03/2025
73
 5,800 72.60 73 72.50 0 0 0
19/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2025
72
 11,700 72 73 72 0 400 -0.0
18/03/2025
71.10
 11,400 71.99 73.17 71.10 0 500 -0.0
17/03/2025
72.68
 384,900 71.59 73.66 69.72 0 1,000 0
14/03/2025
71.59
 162,500 72.28 72.97 70.02 0 0 0
13/03/2025
73.47
 37,000 73.96 73.96 72.97 0 0 0
12/03/2025
73.27
 42,500 72.78 73.37 71.99 0 0 0
11/03/2025
72.88
 18,800 73.47 73.76 72.78 0 100 -0.0
10/03/2025
73.66
 117,300 72.97 74.45 72.78 1,900 500 0.1
07/03/2025
73.76
 10,000 73.86 73.96 73.76 0 0 0
06/03/2025
73.57
 56,200 72.97 74.95 72.48 0 0 0
05/03/2025
73.47
 7,700 72.58 73.47 72.38 0 0 0
04/03/2025
73.66
 35,300 73.57 74.45 72.19 0 0 0
03/03/2025
73.57
 15,300 74.45 74.45 71.99 0 0 0
28/02/2025
73.47
 31,500 73.96 74.45 72.28 0 0 0
27/02/2025
72.48
 19,600 72.97 73.27 71.99 0 0 0
26/02/2025
72.97
 20,900 73.76 73.76 71.99 0 0 0
25/02/2025
72.48
 36,200 73.37 74.45 72.48 0 0 0
24/02/2025
72.88
 40,700 72.97 73.96 71.99 0 100 -0.0
21/02/2025
72.78
 30,900 72.97 74.85 71.99 0 0 0
20/02/2025
72.78
 23,400 71.99 73.47 71.00 0 0 0
19/02/2025
72.78
 4,900 72.97 72.97 71.49 0 100 -0.0
18/02/2025
72.97
 9,900 73.27 74.75 71.99 0 100 -0.0
17/02/2025
73.27
 14,500 73.27 73.27 71.49 100 100 -0.0
14/02/2025
73.27
 5,800 71.99 73.27 71.30 0 100 -0.0
13/02/2025
73.17
 16,600 73.37 73.66 73.17 0 0 0
12/02/2025
73.47
 39,300 73.37 73.96 72.97 1,000 0 0.1
11/02/2025
73.47
 179,170 69.72 73.47 68.54 400 0 0.0
10/02/2025
70.41
 57,400 69.82 70.41 69.23 0 100 -0.0
07/02/2025
69.82
 18,408 69.52 70.02 69.13 0 0 0
06/02/2025
69.52
 12,000 70.02 71.00 69.52 0 0 0
05/02/2025
70.02
 15,000 69.62 70.71 69.52 0 0 0
04/02/2025
70.71
 14,201 70.90 71.49 69.52 0 0 0
03/02/2025
71.00
 16,200 70.11 71.99 69.23 100 0 0
24/01/2025
69.33
 2,350 69.62 69.62 69.33 0 0 0
23/01/2025
71.10
 4,800 70.71 71.10 69.52 0 0 0
22/01/2025
71.20
 115,000 69.62 71.30 69.52 0 0 0
21/01/2025
71.49
 18,000 69.52 71.49 69.52 0 0 0
20/01/2025
70.51
 12,100 70.51 71.00 69.52 0 0 0
17/01/2025
70.51
 12,260 69.92 70.51 69.92 0 0 0
16/01/2025
69.13
 4,400 69.62 71.00 69.13 0 0 0
15/01/2025
70.61
 2,700 69.62 70.61 69.52 0 0 0
14/01/2025
70.71
 2,000 69.82 70.71 69.52 0 0 0
13/01/2025
71.00
 9,800 70.02 71.00 69.62 0 0 0
10/01/2025
71.00
 3,000 69.72 71.00 69.52 0 0 0
09/01/2025
70.71
 3,500 69.82 70.71 69.52 0 0 0
08/01/2025
70.51
 2,100 69.62 71.30 69.62 0 0 0
07/01/2025
70.51
 21,300 69.72 70.51 69.52 0 0 0
06/01/2025
71.49
 4,000 69.62 71.49 69.62 0 0 0
03/01/2025
71.49
 5,500 71.49 71.49 71.49 0 0 0
02/01/2025
71.49
 4,300 71.89 72.48 71.49 0 0 0
31/12/2024
71.00
 1,200 71.00 71.00 71.00 0 0 0
30/12/2024
71.00
 18,700 69.52 71.00 69.03 0 0 0
27/12/2024
70.41
 14,700 69.62 70.41 69.33 0 0 0
26/12/2024
70.41
 11,300 70.41 70.80 69.52 0 400 -0.0
25/12/2024
70.41
 7,500 71.30 72.48 70.02 0 0 0
24/12/2024
70.61
 6,400 70.80 70.80 70.02 0 0 0
23/12/2024
70.80
 4,550 70.41 70.80 70.02 0 0 0
20/12/2024
71.20
 7,700 70.61 71.20 70.51 0 0 0
19/12/2024
71.40
 804 70.90 71.40 70.90 0 0 0
18/12/2024
71.59
 2,000 71.40 71.59 71.00 0 0 0
17/12/2024
71.99
 0 71.99 71.99 71.99 0 0 0
16/12/2024
71.99
 0 71.99 71.99 71.99 0 0 0
13/12/2024
71.99
 600 71.99 71.99 71.99 0 0 0
12/12/2024
71.89
 12,800 71.00 71.89 70.90 0 0 0
11/12/2024
71.89
 46,500 71.79 72.48 71.00 0 0 0
10/12/2024
71.99
 24,900 71.79 72.09 70.21 0 0 0
09/12/2024
72.48
 19,500 72.97 73.47 71.00 0 100 -0.0
06/12/2024
73.96
 10,013 72.48 73.96 72.48 0 0 0
05/12/2024
73.96
 16,260 71.00 73.96 70.90 0 0 0
04/12/2024
70.41
 4,100 70.02 70.41 70.02 0 0 0
03/12/2024
70.41
 4,070 70.21 70.41 70.21 0 0 0
02/12/2024
70.51
 5,800 70.02 70.51 70.02 0 200 -0.0
29/11/2024
70.71
 2,501 70.90 70.90 70.71 0 0 0
28/11/2024
71.10
 800 70.21 71.10 70.21 0 0 0
27/11/2024
71.10
 4,000 70.41 71.10 70.31 0 0 0
26/11/2024
71.10
 5,500 70.41 71.10 69.13 200 0 0.0
25/11/2024
71.89
 19,400 70.21 71.99 70.21 0 100 -0.0
22/11/2024
70.31
 10,200 71.20 71.20 70.21 0 0 0
21/11/2024
72.48
 16,100 71.40 72.48 70.02 0 0 0
20/11/2024
71.79
 155,001 71.49 71.99 70.21 0 0 0
19/11/2024
71.79
 1,000 71.79 71.79 71.79 0 0 0
18/11/2024
71.89
 6,300 69.52 71.89 69.23 0 0 0
15/11/2024
71.99
 2,800 71.00 71.99 71.00 0 0 0
14/11/2024
71.79
 64,801 72.48 72.48 71.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |