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

105.50
-4.10
(-3.74%)
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
(2025-12-29) 		-3.40 -3.01% 290,100 -6,300 -0.7
105.50
117.20
105.50
2 tháng
(2025-12-01) 		-3.40 -3.01% 683,800 -6,200 -0.7
105.50
117.80
105.50
3 tháng
(2025-10-30) 		3.60 3.40% 1,029,500 -7,500 -0.8
104.60
120.10
105.50
6 tháng
(2025-08-01) 		19.80 22.05% 3,904,500 0 -0.2
89.80
120.10
105.50
12 tháng
(2025-02-03) 		38.60 54.36% 8,398,079 -4,200 -0.4
65
120.10
105.50
24 tháng
(2024-02-15) 		60.90 125.05% 15,339,772 -2,563,400 -139.5
45.35
120.10
105.50
36 tháng
(2023-02-13) 		64.99 145.66% 19,568,704 -2,554,352 -139.1
43.34
120.10
105.50
60 tháng
(2021-02-23) 		71.78 189.82% 27,166,207 -2,775,052 -167.9
32.57
120.10
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2013
3.00
 11,400 3.18 3.18 3.00 0 0 0
23/05/2013
3.18
 2,800 3.20 3.22 3.18 0 0 0
22/05/2013
3.20
 6,500 3.27 3.27 3.18 0 0 0
21/05/2013
3.27
 600 3.27 3.31 3.27 100 0 0.0
20/05/2013
3.27
 1,300 3.34 3.34 3.25 0 0 0
17/05/2013
3.34
 2,100 3.34 3.34 3.27 0 0 0
16/05/2013
3.34
 1,300 3.27 3.34 3.20 700 0 0.0
15/05/2013
3.27
 3,100 3.32 3.32 3.27 100 0 0.0
14/05/2013
3.32
 0 3.34 3.32 3.32 0 0 0
13/05/2013
3.34
 500 3.34 3.34 3.31 0 0 0
10/05/2013
3.34
 100 3.40 3.40 3.34 0 0 0
09/05/2013
3.40
 12,400 3.22 3.53 3.22 0 0 0
08/05/2013
3.22
 500 3.18 3.26 3.18 100 0 0.0
07/05/2013
3.18
 2,200 3.26 3.26 3.18 400 0 0.0
06/05/2013
3.26
 500 3.15 3.27 3.26 0 0 0
03/05/2013
3.15
 3,500 3.26 3.26 3.15 0 0 0
02/05/2013
3.26
 2,900 3.34 3.34 3.09 100 0 0.0
26/04/2013
3.34
 9,700 3.36 3.38 3.20 1,800 0 0.1
25/04/2013
3.36
 5,100 3.23 3.36 3.23 0 0 0
24/04/2013
3.23
 2,500 3.17 3.25 3.19 0 0 0
23/04/2013
3.17
 9,000 3.09 3.25 3.09 3,000 0 0.1
22/04/2013
3.09
 5,700 3.09 3.11 3.09 0 0 0
18/04/2013
3.09
 5,600 3.15 3.15 3.05 1,800 0 0.1
17/04/2013
3.15
 400 3.26 3.26 3.09 0 0 0
16/04/2013
3.26
 2,400 3.18 3.26 3.09 100 0 0.0
15/04/2013
3.18
 2,600 3.23 3.26 3.16 100 0 0.0
12/04/2013
3.23
 400 3.27 3.32 3.23 0 0 0
11/04/2013
3.27
 2,100 3.26 3.49 3.27 100 0 0.0
10/04/2013
3.26
 3,900 3.31 3.32 3.18 1,700 0 0.1
09/04/2013
3.31
 1,500 3.31 3.33 3.27 100 0 0.0
08/04/2013
3.31
 2,000 3.29 3.53 3.18 1,300 100 0.0
05/04/2013
3.29
 400 3.27 3.29 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |