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

117.10
-0.70
(-0.59%)
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
(2025-11-04) 		5.30 4.79% 358,300 -1,500 -0.2
104.60
120.10
117.80
2 tháng
(2025-10-06) 		19 19.61% 960,800 2,000 0.2
94.70
120.10
117.80
3 tháng
(2025-09-05) 		16.40 16.48% 1,619,400 4,700 0.4
93.10
120.10
117.80
6 tháng
(2025-06-09) 		43.90 60.97% 4,933,000 200 0.0
70.10
120.10
117.80
12 tháng
(2024-12-09) 		43.42 59.90% 8,173,143 1,300 0.2
65
120.10
117.80
24 tháng
(2023-12-15) 		66.25 133.46% 15,210,803 -2,597,800 -141.0
45.35
120.10
117.80
36 tháng
(2022-12-20) 		70.01 152.57% 20,965,445 -2,555,652 -138.8
43.34
120.10
117.80
60 tháng
(2020-12-30) 		94.54 442.73% 27,752,812 -2,827,452 -172.2
21.36
120.10
117.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
71.89
 4,000 71.30 71.99 71.30 0 0 0
12/11/2024
72.48
 700 71.49 72.48 71.49 0 0 0
11/11/2024
71.49
 3,000 71.59 71.59 71.49 0 0 0
08/11/2024
72.78
 0 72.78 72.78 72.78 0 0 0
07/11/2024
72.78
 22,800 72.09 72.88 71.59 200 0 0.0
06/11/2024
72.97
 2,000 72.78 72.97 72.78 0 0 0
05/11/2024
73.17
 1,000 73.17 73.17 73.17 0 0 0
04/11/2024
72.09
 13,601 73.47 74.95 72.09 0 0 0
01/11/2024
73.47
 11,501 72.19 73.47 71.59 0 0 0
31/10/2024
73.37
 12,200 72.58 73.47 71.99 0 0 0
30/10/2024
73.17
 3,500 72.48 73.47 72.48 0 0 0
29/10/2024
73.47
 10,800 72.48 75.93 72.48 0 0 0
28/10/2024
73.37
 35,401 73.07 78.89 72.19 0 100 -0.0
25/10/2024
73.17
 18,300 72.38 73.17 72.38 0 0 0
24/10/2024
72.28
 6,200 73.07 73.86 71.99 0 0 0
23/10/2024
74.45
 167,201 72.97 76.82 72.97 0 500 -0.0
22/10/2024
72.19
 6,600 72.88 72.97 71.30 0 0 0
21/10/2024
73.86
 18,300 73.47 73.96 72.88 0 0 0
18/10/2024
73.86
 18,600 72.09 73.96 71.49 0 0 0
17/10/2024
72.97
 4,000 71.99 72.97 71.99 0 0 0
16/10/2024
72.97
 10,000 73.17 73.86 71.79 0 0 0
15/10/2024
73.17
 24,400 72.97 73.57 71.49 0 0 0
14/10/2024
73.37
 47,800 71.99 73.37 71.99 0 100 -0.0
11/10/2024
72.78
 2,500 71.79 72.78 71.00 0 300 -0.0
10/10/2024
72.78
 6,900 72.97 73.47 71.99 0 0 0
09/10/2024
72.97
 8,000 71.49 72.97 70.51 0 500 -0.0
08/10/2024
73.37
 3,900 71.79 73.37 67.16 0 0 0
07/10/2024
73.47
 11,300 74.85 74.85 71.99 0 0 0
04/10/2024
72.97
 18,125 72.97 73.47 71.00 0 0 0
03/10/2024
72.88
 32,300 72.38 72.97 71.99 0 100 -0.0
02/10/2024
72.97
 11,300 72.97 73.96 71.79 0 100 -0.0
01/10/2024
73.47
 8,500 73.17 73.76 71.00 100 0 0.0
30/09/2024
74.45
 7,100 71.79 74.45 71.79 0 0 0
27/09/2024
74.45
 10,772 76.72 76.72 73.07 0 100 -0.0
26/09/2024
74.45
 35,900 74.85 74.95 73.47 0 0 0
25/09/2024
74.45
 45,202 73.86 74.45 72.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |