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
(2025-11-05) 		8.10 7.38% 323,200 -2,100 -0.2
104.60
120.10
117.10
2 tháng
(2025-10-06) 		20.90 21.57% 972,300 1,800 0.1
94.70
120.10
117.10
3 tháng
(2025-09-08) 		19.40 19.72% 1,603,400 4,500 0.4
93.10
120.10
117.10
6 tháng
(2025-06-09) 		45.80 63.61% 4,944,500 0 0.0
70.10
120.10
117.10
12 tháng
(2024-12-10) 		45.81 63.64% 8,165,143 1,200 0.2
65
120.10
117.10
24 tháng
(2023-12-18) 		68.72 140.03% 15,212,803 -2,598,000 -141.0
45.35
120.10
117.10
36 tháng
(2022-12-21) 		70 146.44% 20,976,645 -2,555,852 -138.8
43.34
120.10
117.10
60 tháng
(2020-12-31) 		95.09 418.63% 27,747,312 -2,835,552 -172.7
22.71
120.10
117.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2013
5.04
 1,100 5.07 5.08 5.04 0 0 0
27/11/2013
5.07
 13,600 5.07 5.07 5.04 0 0 0
26/11/2013
5.07
 5,000 5.10 5.10 5.06 0 0 0
25/11/2013
5.10
 3,800 5.11 5.12 5.09 0 0 0
22/11/2013
5.11
 7,200 5.13 5.17 5.11 0 0 0
21/11/2013
5.13
 3,500 5.22 5.22 5.13 100 0 0.0
20/11/2013
5.22
 9,000 5.19 5.23 5.20 0 0 0
19/11/2013
5.19
 13,900 5.10 5.19 5.08 0 0 0
18/11/2013
5.10
 11,800 5.10 5.13 5.09 0 0 0
15/11/2013
5.10
 12,600 5.05 5.10 5.06 3,700 0 0.2
14/11/2013
5.05
 8,600 5.09 5.09 5.04 0 0 0
13/11/2013
5.09
 14,900 5.20 5.20 5.03 0 0 0
12/11/2013
5.20
 26,800 5.24 5.28 5.20 500 0 0.0
11/11/2013
5.24
 37,500 4.94 5.29 5.06 100 0 0.0
08/11/2013
4.94
 39,400 4.84 4.97 4.83 6,000 0 0.3
07/11/2013
4.84
 100 4.81 4.84 4.84 0 0 0
06/11/2013
4.81
 4,300 4.81 4.81 4.78 0 0 0
05/11/2013
4.81
 4,200 4.79 4.81 4.73 0 0 0
04/11/2013
4.79
 3,000 4.82 4.82 4.73 0 0 0
01/11/2013
4.82
 11,300 4.64 4.83 4.64 0 0 0
31/10/2013
4.64
 5,300 4.66 4.66 4.61 0 0 0
30/10/2013
4.66
 200 4.64 4.68 4.66 0 0 0
29/10/2013
4.64
 8,500 4.62 4.68 4.60 0 0 0
28/10/2013
4.62
 2,100 4.60 4.62 4.60 0 0 0
25/10/2013
4.60
 100 4.71 4.71 4.60 0 0 0
24/10/2013
4.71
 9,000 4.72 4.72 4.64 100 0 0.0
23/10/2013
4.72
 4,600 4.72 4.73 4.65 0 0 0
22/10/2013
4.72
 5,100 4.66 4.72 4.64 0 0 0
21/10/2013
4.66
 11,100 4.72 4.72 4.64 0 0 0
18/10/2013
4.72
 5,900 4.70 4.72 4.67 1,500 0 0.1
17/10/2013
4.70
 5,100 4.69 4.73 4.69 0 0 0
16/10/2013: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2013
4.69
 5,000 4.60 4.69 4.64 0 0 0
15/10/2013
4.60
 21,800 4.60 4.63 4.60 0 0 0
14/10/2013
4.60
 7,100 4.60 4.63 4.54 0 0 0
11/10/2013
4.60
 11,900 4.59 4.64 4.58 0 0 0
10/10/2013
4.59
 8,800 4.56 4.64 4.55 0 0 0
09/10/2013
4.56
 1,800 4.60 4.60 4.55 0 0 0
08/10/2013
4.60
 3,500 4.70 4.70 4.55 0 0 0
07/10/2013
4.70
 18,100 4.64 4.82 4.67 5,000 4,900 0.0
04/10/2013
4.64
 15,900 4.52 4.80 4.55 5,000 6,900 -0.1
03/10/2013
4.52
 8,000 4.46 4.86 4.46 0 0 0
02/10/2013
4.46
 14,200 4.37 4.46 4.37 0 0 0
01/10/2013
4.37
 5,800 4.30 4.37 4.18 0 0 0
30/09/2013
4.30
 2,400 4.30 4.30 4.29 0 0 0
27/09/2013
4.30
 1,700 4.28 4.31 4.28 0 0 0
26/09/2013
4.28
 6,800 4.27 4.28 4.24 0 0 0
25/09/2013
4.27
 2,300 4.24 4.29 4.27 0 0 0
24/09/2013
4.24
 400 4.21 4.24 4.20 0 0 0
23/09/2013
4.21
 700 4.26 4.29 4.21 0 0 0
20/09/2013
4.26
 1,000 4.39 4.39 4.26 0 0 0
19/09/2013
4.39
 3,800 4.15 4.39 4.14 0 0 0
18/09/2013
4.15
 1,900 4.18 4.18 4.15 0 0 0
17/09/2013
4.18
 2,100 4.22 4.22 4.14 0 0 0
16/09/2013
4.22
 200 4.15 4.24 4.22 100 0 0.0
13/09/2013
4.15
 2,900 4.11 4.15 4.14 100 0 0.0
12/09/2013
4.11
 100 4.03 4.11 4.11 0 0 0
11/09/2013
4.03
 3,200 4.09 4.15 4.03 0 0 0
10/09/2013
4.09
 3,100 3.99 4.09 3.98 0 0 0
09/09/2013
3.99
 9,800 4.12 4.12 3.99 0 0 0
06/09/2013
4.12
 6,700 4.13 4.15 4.10 0 0 0
05/09/2013
4.13
 7,700 4.13 4.13 4.11 0 0 0
04/09/2013
4.13
 8,500 4.11 4.14 4.09 0 0 0
03/09/2013
4.11
 6,600 4.13 4.13 4.11 0 0 0
30/08/2013
4.13
 11,000 4.15 4.15 4.09 0 0 0
29/08/2013
4.15
 13,500 4.20 4.20 4.15 0 0 0
28/08/2013
4.20
 25,200 4.31 4.31 4.15 0 0 0
27/08/2013
4.31
 1,300 4.31 4.31 4.29 0 0 0
26/08/2013
4.31
 9,700 4.37 4.38 4.31 3,000 0 0.1
23/08/2013
4.37
 32,900 4.22 4.37 4.24 7,000 0 0.3
22/08/2013
4.22
 21,900 4.29 4.29 4.22 9,600 0 0.5
21/08/2013
4.29
 16,200 4.32 4.32 4.21 0 0 0
20/08/2013
4.32
 11,400 4.37 4.37 4.24 1,500 0 0.1
19/08/2013
4.37
 19,800 4.21 4.37 4.21 1,700 0 0.1
16/08/2013
4.21
 26,400 4.21 4.21 4.02 0 0 0
15/08/2013
4.21
 8,000 4.36 4.41 4.16 0 0 0
14/08/2013
4.36
 39,000 4.03 4.42 4.33 0 0 0
13/08/2013
4.03
 37,500 3.67 4.03 3.67 1,800 0 0.1
12/08/2013
3.67
 3,000 3.69 3.69 3.66 0 0 0
09/08/2013
3.69
 1,500 3.61 3.71 3.64 0 0 0
08/08/2013
3.61
 300 3.58 3.89 3.61 0 0 0
07/08/2013
3.58
 200 3.51 3.62 3.58 100 0 0.0
06/08/2013
3.51
 5,100 3.61 3.62 3.49 0 0 0
05/08/2013
3.61
 2,400 3.62 3.62 3.61 0 0 0
02/08/2013
3.62
 1,200 3.67 3.67 3.62 0 200 -0.0
01/08/2013
3.67
 0 3.67 3.67 3.67 0 0 0
31/07/2013
3.67
 100 3.53 3.67 3.67 0 0 0
30/07/2013
3.53
 2,200 3.67 3.67 3.53 0 0 0
29/07/2013
3.67
 4,200 3.89 3.89 3.53 0 0 0
26/07/2013
3.89
 100 3.89 3.89 3.89 0 0 0
25/07/2013
3.89
 500 3.62 3.89 3.67 0 0 0
24/07/2013
3.62
 8,200 3.67 3.67 3.58 1,000 0 0.0
23/07/2013
3.67
 1,400 3.69 4.05 3.67 0 0 0
22/07/2013
3.69
 1,500 3.68 3.69 3.62 0 0 0
19/07/2013
3.68
 5,700 3.68 3.68 3.59 0 0 0
18/07/2013
3.68
 1,100 3.66 3.71 3.68 0 0 0
17/07/2013
3.66
 5,700 3.62 3.67 3.62 2,000 0 0.1
16/07/2013
3.62
 3,200 3.61 3.66 3.62 0 0 0
15/07/2013
3.61
 5,900 3.59 3.67 3.54 1,000 0 0.0
12/07/2013
3.59
 1,600 3.53 3.59 3.53 0 0 0
11/07/2013
3.53
 3,000 3.51 3.58 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |