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

52
-0.90
(-1.70%)
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
(2024-04-19) 		5.50 11.60% 805,500 -7,400 -0.6
47.40
53
52.90
2 tháng
(2024-03-19) 		3.40 6.87% 1,525,414 -174,500 -8.6
47
53
52.90
3 tháng
(2024-02-19) 		2.43 4.82% 1,702,076 -250,800 -12.4
47
53
52.90
6 tháng
(2023-11-20) 		0.67 1.28% 2,406,132 -294,300 -14.6
47
53
52.90
12 tháng
(2023-05-24) 		6.18 13.23% 5,015,534 -277,700 -13.8
45.67
59.48
52.90
24 tháng
(2022-05-30) 		-12.50 -19.11% 9,644,703 -191,652 -10.9
42.84
65.40
52.90
36 tháng
(2021-06-03) 		17.11 47.80% 13,186,779 -302,452 -28.2
34.75
85.14
52.90
60 tháng
(2019-06-14) 		40.53 327.79% 18,578,413 -700,352 -55.2
11.75
85.14
52.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
53.39
2.67
 77,000 50.72 53.97 50.92 2,100 0 0.1
#202 25/07/2023
50.72
2.10
 174,700 48.63 51.49 47.77 0 0 0
#203 24/07/2023
48.63
0.19
 188,900 48.44 50.25 47.77 0 0 0
#204 21/07/2023
48.44
-0.19
 105,700 48.63 49.10 47.67 0 0 0
#205 20/07/2023
48.63
0.86
 60,000 47.77 48.63 47.67 0 0 0
#206 19/07/2023
47.77
1.43
 82,600 46.34 48.63 47.20 0 0 0
#207 18/07/2023
46.34
-1.24
 300 47.58 47.58 46.34 0 0 0
#208 17/07/2023
47.58
-0.10
 1,100 47.67 47.67 47.58 0 0 0
#209 14/07/2023
47.67
0.10
 15,200 47.58 47.67 47.01 0 0 0
#210 13/07/2023
47.58
0.10
 11,300 47.48 47.58 46.34 0 0 0
#211 12/07/2023
47.48
0
 12,600 47.48 47.58 46.34 0 8,500 -0.4
#212 11/07/2023
47.48
0.48
 200 47.01 47.48 47.48 0 0 0
#213 10/07/2023
47.01
-0.19
 1,400 47.20 47.20 47.01 0 0 0
#214 07/07/2023
47.20
0
 2,300 47.20 47.20 46.72 0 0 0
#215 06/07/2023
47.20
0.95
 7,600 46.24 48.05 46.72 0 0 0
#216 05/07/2023
46.24
-1.33
 100 47.58 47.67 46.24 0 0 0
#217 04/07/2023
47.58
-0.76
 11,100 48.34 48.34 46.72 0 0 0
#218 03/07/2023
48.34
1.14
 408,100 47.20 48.63 48.34 0 1,100 -0.1
#219 30/06/2023
47.20
-0.19
 9,002 47.39 48.15 46.72 0 0 0
#220 29/06/2023
47.39
-0.19
 8,100 47.58 47.58 46.91 0 0 0
#221 28/06/2023
47.58
0.38
 100 47.20 47.58 47.58 0 0 0
#222 27/06/2023
47.20
0
 21,800 47.20 48.63 47.20 0 0 0
#223 26/06/2023
47.20
0.76
 34,060 46.43 47.58 46.72 0 3,000 -0.1
#224 23/06/2023
46.43
-0.10
 12,400 46.53 46.53 45.86 0 0 0
#225 22/06/2023
46.53
0.38
 700 46.15 46.62 46.53 0 0 0
#226 21/06/2023
46.15
0.48
 13,600 45.67 46.24 46.15 0 0 0
#227 20/06/2023
45.67
-1.05
 0 46.72 45.67 45.67 0 0 0
#228 19/06/2023
46.72
0.76
 16,000 45.96 46.72 45.77 0 0 0
#229 16/06/2023
45.96
-0.95
 34,500 46.91 47.20 45.77 3,700 0 0.2
#230 15/06/2023
46.91
0.29
 17,600 46.62 47.48 43.76 0 0 0
#231 14/06/2023
46.62
0.76
 32,700 45.86 46.72 46.24 0 0 0
#232 13/06/2023
45.86
-0.38
 13,300 46.24 46.53 45.77 0 0 0
#233 12/06/2023
46.24
-0.38
 2,600 46.62 46.72 46.24 0 0 0
#234 09/06/2023
46.62
0
 3,100 46.62 47.01 46.62 0 0 0
#235 08/06/2023
46.62
0.67
 22,400 45.96 47.10 45.77 5,700 1,200 0.2
#236 07/06/2023
45.96
-1.05
 4,012 47.01 47.01 45.96 400 0 0.0
#237 06/06/2023
47.01
-0.10
 18,900 47.10 47.10 46.62 0 0 0
#238 05/06/2023
47.10
0.29
 13,200 46.82 47.96 46.91 0 0 0
#239 02/06/2023
46.82
0.19
 18,501 46.62 48.91 46.62 0 2,000 -0.1
#240 01/06/2023
46.62
0
 79,200 46.62 46.62 45.86 0 0 0
#241 31/05/2023
46.62
0
 24,200 46.62 46.62 45.77 4,200 800 0.2
#242 30/05/2023
46.62
0
 2,100 46.62 46.62 45.86 2,000 0 0.1
#243 29/05/2023
46.62
-0.10
 3,600 46.72 46.72 45.77 0 0 0
#244 26/05/2023
46.72
-0.29
 4,000 47.01 47.01 45.77 0 0 0
#245 25/05/2023
47.01
0.29
 200 46.72 47.01 47.01 0 0 0
#246 24/05/2023
46.72
0.76
 1,800 45.96 46.72 45.77 0 0 0
#247 23/05/2023
45.96
-0.57
 2,400 46.53 46.53 45.96 0 0 0
#248 22/05/2023
46.53
0.57
 10,200 45.96 46.62 45.48 0 0 0
#249 19/05/2023
45.96
-1.53
 11,300 47.48 47.48 45.58 0 0 0
#250 18/05/2023
47.48
2.19
 301 45.29 47.48 46.72 0 0 0
#251 17/05/2023
45.29
-1.91
 100 47.20 47.20 45.29 0 0 0
#252 16/05/2023
47.20
0.48
 10,707 46.72 47.20 45.77 0 0 0
#253 15/05/2023
46.72
0
 13,000 46.72 46.72 45.77 3,800 0 0.2
#254 12/05/2023
46.72
-0.76
 2,600 47.48 47.67 46.72 0 0 0
#255 11/05/2023
47.48
-2.57
 0 50.06 47.48 50.06 0 0 0
#256 10/05/2023
50.06
3.91
 700 46.15 50.06 46.72 0 0 0
#257 09/05/2023
46.15
0.10
 1,904 46.05 47.67 46.15 0 0 0
#258 08/05/2023
46.05
-1.43
 1,300 47.48 47.48 46.05 0 0 0
#259 05/05/2023
47.48
1.05
 3,043 46.43 47.67 46.72 0 43 -0.0
#260 04/05/2023
46.43
-2.00
 29,207 48.44 48.44 46.24 0 3 -0.0
#261 28/04/2023
48.44
-0.19
 1,200 48.63 48.63 46.82 0 0 0
#262 27/04/2023
48.63
0
 8,600 48.63 52.92 46.72 0 0 0
#263 26/04/2023
48.63
2.10
 35,304 46.53 53.49 43.96 0 0 0
#264 25/04/2023
46.53
0
 45,000 46.53 46.53 46.43 0 0 0
#265 24/04/2023
46.53
0.57
 57,300 45.96 46.72 45.96 0 0 0
#266 21/04/2023
45.96
0.19
 3,300 45.77 46.05 44.81 0 0 0
#267 20/04/2023
45.77
-0.86
 0 46.62 45.77 45.77 0 0 0
#268 19/04/2023
46.62
1.72
 1,606 44.91 46.72 46.62 0 6 -0.0
#269 18/04/2023
44.91
-0.86
 13,200 45.77 47.10 44.81 0 0 0
#270 17/04/2023
45.77
-3.72
 7,700 49.49 49.49 45.77 0 0 0
#271 14/04/2023
49.49
0
 0 49.49 49.49 49.49 0 0 0
#272 13/04/2023
49.49
0
 0 49.49 49.49 49.49 30,700 0 1.6
#273 12/04/2023
49.49
1.05
 100 48.44 49.49 49.49 0 0 0
#274 11/04/2023
48.44
-0.10
 100 48.53 48.53 48.44 0 0 0
#275 10/04/2023
48.53
-1.05
 9,100 49.58 49.58 47.10 0 0 0
#276 07/04/2023
49.58
0
 0 49.58 49.58 49.58 0 0 0
#277 06/04/2023
49.58
0
 0 49.58 49.58 49.58 0 0 0
#278 05/04/2023
49.58
2.10
 11,902 47.48 51.49 46.72 0 0 0
#279 04/04/2023
47.48
-1.14
 4,000 48.63 48.63 46.34 0 0 0
#280 03/04/2023
48.63
0.95
 1,300 47.67 48.63 48.15 0 0 0
#281 31/03/2023
47.67
1.91
 2,100 45.77 47.67 45.77 0 0 0
#282 30/03/2023
45.77
-0.19
 23,400 45.96 50.06 45.77 0 0 0
#283 29/03/2023
45.96
-0.76
 5,700 46.72 50.06 45.77 0 0 0
#284 28/03/2023
46.72
0.48
 190,500 46.24 46.72 44.81 0 0 0
#285 27/03/2023
46.24
0.95
 56,300 45.29 46.24 44.91 0 0 0
#286 24/03/2023
45.29
-0.48
 500 45.77 45.77 45.29 0 0 0
#287 23/03/2023
45.77
0.48
 9,000 45.29 45.77 45.77 0 0 0
#288 22/03/2023
45.29
-0.94
 21,200 46.23 47.08 45.29 0 0 0
#289 21/03/2023
46.23
0.38
 43,100 45.86 46.23 44.35 0 0 0
#290 20/03/2023
45.86
0.09
 10,700 45.76 45.86 44.82 0 0 0
#291 17/03/2023
45.76
-1.42
 11,400 47.18 47.18 45.76 0 0 0
#292 16/03/2023
47.18
-1.32
 16,400 48.50 48.50 44.54 0 0 0
#293 15/03/2023
48.50
-0.38
 13,000 48.88 48.88 45.57 0 0 0
#294 14/03/2023
48.88
1.98
 33,000 46.89 48.97 45.29 0 0 0
#295 13/03/2023
46.89
0.28
 18,000 46.61 46.89 46.52 0 0 0
#296 10/03/2023
46.61
-0.47
 2,600 47.08 47.08 44.44 0 0 0
#297 09/03/2023
47.08
1.23
 27,500 45.86 47.08 45.29 0 0 0
#298 08/03/2023
45.86
0.57
 18,200 45.29 45.86 45.01 0 0 0
#299 07/03/2023
45.29
0.38
 3,100 44.91 45.29 44.16 0 0 0
#300 06/03/2023
44.91
-0.94
 15,300 45.86 46.23 44.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc