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

46.20
0
(0%)
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
(2026-08-17) 		0.30 0.65% 267,000 -300 -0.1
45.30
113.50
46.20
2 tháng
(2026-07-20) 		0.30 0.65% 402,400 -100 -0.0
45.30
113.50
46.20
3 tháng
(2026-06-18) 		23.30 101.30% 592,000 3,700 0.1
23
116
46.20
6 tháng
(2026-03-20) 		23.30 101.30% 1,057,800 4,200 0.2
22.20
116
46.20
12 tháng
(2025-09-22) 		23.30 101.30% 2,575,720 10,400 0.7
22.20
117.20
46.20
24 tháng
(2024-09-26) 		23.62 104.14% 6,616,134 -2,314,500 -126.6
22.20
117.20
46.20
36 tháng
(2023-10-02) 		23.32 101.49% 9,298,019 -2,330,600 -127.2
21.75
117.20
46.20
60 tháng
(2021-10-12) 		27.50 146.22% 16,546,967 -2,408,432 -145.0
18.80
117.20
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
57.95
 18,600 57 60 57 100 0 0.0
09/12/2025
57.45
 31,600 57.50 57.90 55 500 0 0.1
08/12/2025
57.90
 5,100 58.50 58.50 57 0 0 0
05/12/2025
58.55
 7,500 58 58.90 58 1,700 0 0.2
04/12/2025
58.90
 11,500 57.95 58.95 57.95 0 200 -0.0
03/12/2025
57.95
 15,400 59.50 59.50 57.50 0 0 0
02/12/2025
57.75
 32,800 56.95 57.75 56.50 0 200 -0.0
01/12/2025
56.50
 4,400 57.60 58.90 56.25 0 0 0
28/11/2025
56.55
 5,800 57.50 59.90 56.55 300 0 0.0
27/11/2025
60.05
 2,400 60 60.05 59.95 0 0 0
26/11/2025
60
 45,000 55.30 61.05 54.50 200 0 0.0
25/11/2025
55.50
 13,500 56.25 56.25 54.90 0 2,200 -0.2
24/11/2025
56.20
 500 55.95 56.20 55.10 0 0 0
21/11/2025
56.95
 17,300 55.50 57.50 54.60 0 0 0
20/11/2025
56.30
 2,400 56 56.30 55 0 0 0
19/11/2025
56.25
 3,100 55.65 56.25 55 0 0 0
18/11/2025
55.50
 14,900 56.40 56.75 55 0 0 0
17/11/2025
56.50
 40,900 55.45 56.50 55.05 2,200 0 0.2
14/11/2025
55.40
 29,100 53.30 55.40 53.30 0 2,200 -0.2
13/11/2025
54.90
 11,400 54.50 55.25 53.20 100 0 0.0
12/11/2025
54.80
 25,300 54.25 54.80 53.05 0 100 -0.0
11/11/2025
54.35
 13,800 52.10 54.40 52.10 0 0 0
10/11/2025
53.80
 1,800 52.50 53.80 52.50 0 0 0
07/11/2025
52.30
 9,700 53.05 53.05 52.05 0 0 0
06/11/2025
53.95
 7,700 54.30 54.30 53.50 0 0 0
05/11/2025
54.85
 14,500 54.50 54.90 54 0 0 0
04/11/2025
55.30
 46,600 54 56 52.50 400 0 0.0
03/11/2025
54
 9,000 54.35 54.40 52.20 0 0 0
31/10/2025
52.50
 17,600 52 54.75 52 0 0 0
30/10/2025
53
 13,400 53.25 54 52 0 0 0
29/10/2025
53.60
 65,000 50 54.50 50 0 0 0
28/10/2025
51
 27,500 50 51.25 49.40 0 0 0
27/10/2025
50.70
 9,600 50.60 51.05 49.25 0 0 0
24/10/2025
50.60
 3,700 52.05 52.05 50.60 0 0 0
23/10/2025
52.10
 43,300 49.90 52.45 49.65 0 0 0
22/10/2025
49.95
 13,800 49.75 50.50 49.55 0 0 0
21/10/2025
49.95
 63,500 49 49.95 48.75 0 0 0
20/10/2025
49
 44,900 48.50 50 48 1,000 0 0.1
17/10/2025
48.95
 32,000 48.45 49 48.25 0 0 0
16/10/2025
48.65
 56,600 49.25 49.25 48 800 0 0.1
15/10/2025
48.85
 44,000 48.40 49 47.55 0 300 -0.0
14/10/2025
48.25
 70,100 47.40 48.50 46 900 0 0.1
13/10/2025
47.45
 25,500 47.35 47.95 46.95 1,000 0 0.1
10/10/2025
47.35
 19,100 48 48 47.35 0 0 0
09/10/2025
48.25
 9,400 47.50 48.25 47.50 0 0 0
08/10/2025
48
 10,000 47.50 48.25 47.50 0 0 0
07/10/2025
48
 5,400 48 48.05 47.45 100 0 0.0
06/10/2025
48.45
 19,100 47.90 48.45 47.90 0 0 0
03/10/2025
47.95
 48,200 47.75 48.75 46.50 200 0 0.0
02/10/2025
47.55
 73,400 46.80 49 46.80 0 0 0
01/10/2025
47.20
 2,900 47.35 47.35 46.90 0 0 0
30/09/2025
46.90
 4,400 47.25 47.25 46.10 0 0 0
29/09/2025
46.55
 18,200 46.60 47.80 46.55 0 2,500 -0.2
26/09/2025
47.40
 22,300 47.05 47.55 46.50 0 3,300 -0.3
25/09/2025
47.70
 19,100 47.05 47.70 46.95 0 2,600 -0.2
24/09/2025
47.95
 35,100 47 48.45 46.55 0 6,200 -0.6
23/09/2025
47.50
 18,700 47.50 47.65 47 0 3,800 -0.4
22/09/2025
47.50
 22,500 47 47.50 46.70 0 0 0
19/09/2025
47.05
 3,600 47.25 47.65 47 0 600 -0.1
18/09/2025
47.50
 10,000 47.75 49 47 1,000 600 0.0
17/09/2025
47.95
 22,200 48.75 48.80 47 1,400 1,000 0.0
16/09/2025
48.40
 140,400 51.50 51.50 44.30 11,100 700 1.0
15/09/2025
49.20
 87,200 47.20 49.25 47 6,300 0 0.6
12/09/2025
47.30
 29,300 47.80 48.45 47.30 1,700 700 0.1
11/09/2025
48.70
 8,400 47.75 48.70 47.40 100 0 0.0
10/09/2025
49.10
 21,700 48.05 49.25 47.35 2,000 0 0.2
09/09/2025
49
 27,100 47.65 49.20 47.65 400 0 0.0
08/09/2025
49.20
 16,400 48.50 49.75 48 500 0 0.0
05/09/2025
49.75
 27,500 50.95 50.95 48.85 0 0 0
04/09/2025
49.95
 106,400 47.05 50.50 47.05 0 0 0
03/09/2025
48
 38,200 49.30 49.30 48 0 0 0
02/09/2025
70.80
 18,408 70.50 71 70.10 0 0 0
01/09/2025
71.70
 3,500 70.80 71.70 70.50 0 0 0
29/08/2025
49.95
 18,200 50 50.75 49.10 0 0 0
28/08/2025
50
 39,100 50.75 51.25 49.10 0 0 0
27/08/2025
50.50
 3,300 50 50.50 49.55 0 0 0
26/08/2025
50.75
 31,100 49.60 50.75 49.50 0 0 0
25/08/2025
49.55
 35,800 50 51.75 49 0 0 0
22/08/2025
50
 17,200 51.50 51.50 50 0 0 0
21/08/2025
51.70
 13,600 50.65 51.70 50.05 0 0 0
20/08/2025
52
 39,800 53.40 53.95 50.05 0 0 0
19/08/2025
52
 118,600 53.50 54 51 0 0 0
18/08/2025
51.10
 42,700 52.15 53 51 0 0 0
15/08/2025
52
 122,500 51.95 52.50 50.25 0 900 -0.1
14/08/2025
51.95
 76,500 54.70 54.70 51 0 1,300 -0.1
13/08/2025
54.70
 85,700 54.15 57.45 54 0 600 -0.1
12/08/2025
54.15
 244,400 49.50 54.15 47.50 900 0 0.1
11/08/2025
49.25
 105,100 48.95 50 48.50 1,300 400 0.1
08/08/2025
48.45
 95,100 47.50 49 46 0 0 0
07/08/2025
47.20
 67,400 47.45 47.50 46 100 500 -0.0
06/08/2025
47.45
 65,700 46.80 47.85 45.35 1,000 0 0.1
05/08/2025
47.50
 150,200 46.15 49.50 44.20 0 0 0
04/08/2025
45.50
 87,200 44.90 45.80 44 0 400 -0.0
01/08/2025
44.90
 50,100 45 46.20 43.50 2,100 0 0.2
31/07/2025
43.50
 74,500 44.90 45.50 43.10 0 2,100 -0.2
30/07/2025
44.50
 60,800 45 46.15 43.25 400 1,400 -0.1
29/07/2025
43.25
 95,300 42.95 46.25 42.95 0 0 0
28/07/2025
42.25
 280,200 39.25 42.25 39.25 2,100 2,500 -0.0
25/07/2025
38.45
 26,000 38.85 38.85 37.45 0 0 0
24/07/2025
38.25
 19,400 38.25 38.95 37.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |