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

103.40
-0.40
(-0.39%)
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
(2026-02-23) 		2.60 2.54% 383,700 1,400 0.1
100
107.50
103.80
2 tháng
(2026-01-19) 		-6.50 -5.83% 649,000 1,800 0.2
100
112.20
103.80
3 tháng
(2025-12-19) 		-9.70 -8.46% 996,100 -5,100 -0.6
100
117.50
103.80
6 tháng
(2025-09-22) 		10 10.53% 2,441,700 -20,600 -2.0
93.10
120.10
103.80
12 tháng
(2025-03-24) 		31 41.89% 7,446,900 -3,000 -0.4
65
120.10
103.80
24 tháng
(2024-03-29) 		58.87 127.64% 15,566,696 -2,431,800 -133.0
45.35
120.10
103.80
36 tháng
(2023-04-04) 		59.18 129.16% 19,510,904 -2,554,252 -139.0
43.34
120.10
103.80
60 tháng
(2021-04-14) 		70.11 200.96% 27,635,979 -2,773,352 -167.7
32.57
120.10
103.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2013
3.51
 2,700 3.43 3.51 3.50 0 0 0
09/07/2013
3.43
 1,400 3.42 3.50 3.43 0 0 0
08/07/2013
3.42
 6,600 3.45 3.45 3.40 0 5,000 -0.2
05/07/2013
3.45
 8,000 3.54 3.54 3.45 0 5,000 -0.2
04/07/2013
3.54
 8,400 3.53 3.54 3.53 0 0 0
03/07/2013
3.53
 1,800 3.48 3.54 3.53 0 0 0
02/07/2013
3.48
 0 3.48 3.48 3.48 0 0 0
01/07/2013
3.48
 0 3.48 3.48 3.48 0 0 0
28/06/2013
3.48
 7,100 3.52 3.52 3.44 0 0 0
27/06/2013
3.52
 2,000 3.49 3.52 3.41 200 0 0.0
26/06/2013
3.49
 1,800 3.49 3.49 3.47 0 0 0
25/06/2013
3.49
 1,200 3.46 3.49 3.41 100 0 0.0
24/06/2013
3.46
 4,400 3.46 3.50 3.46 0 0 0
21/06/2013
3.46
 2,900 3.53 3.53 3.46 100 0 0.0
20/06/2013
3.53
 2,400 3.50 3.55 3.51 100 0 0.0
19/06/2013
3.50
 6,900 3.45 3.57 3.50 0 0 0
18/06/2013
3.45
 2,100 3.46 3.53 3.45 0 0 0
17/06/2013
3.46
 21,000 3.65 3.65 3.46 100 0 0.0
14/06/2013
3.65
 9,200 3.71 3.77 3.65 0 0 0
13/06/2013
3.71
 25,600 3.49 3.80 3.53 0 0 0
12/06/2013
3.49
 11,700 3.47 3.62 3.46 0 0 0
11/06/2013
3.47
 17,000 3.31 3.49 3.34 0 0 0
10/06/2013
3.31
 17,500 3.31 3.39 3.31 100 0 0.0
07/06/2013
3.31
 16,300 3.27 3.31 3.27 200 0 0.0
06/06/2013
3.27
 28,100 3.20 3.36 3.19 0 0 0
05/06/2013
3.20
 4,300 3.14 3.27 3.15 100 0 0.0
04/06/2013
3.14
 7,900 3.14 3.15 3.14 4,500 0 0.2
03/06/2013
3.14
 6,700 3.16 3.22 3.14 1,700 0 0.1
31/05/2013
3.16
 300 3.15 3.18 3.15 200 0 0.0
30/05/2013
3.15
 100 3.12 3.15 3.15 100 0 0.0
29/05/2013
3.12
 1,300 3.17 3.17 3.12 0 0 0
28/05/2013
3.17
 3,300 3.16 3.17 3.12 0 800 -0.0
27/05/2013
3.16
 4,600 3.00 3.23 3.12 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |