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) 		-4 -3.54% 279,900 -6,300 -0.7
109
117.20
109.60
2 tháng
(2025-11-28) 		-4.10 -3.63% 679,400 -5,900 -0.7
109
117.80
109.60
3 tháng
(2025-10-29) 		1.80 1.68% 1,084,300 -7,500 -0.8
104.60
120.10
109.60
6 tháng
(2025-07-31) 		22 25.29% 3,968,800 -2,100 -0.4
87
120.10
109.60
12 tháng
(2025-02-03) 		38 53.52% 8,387,879 -4,200 -0.4
65
120.10
109.60
24 tháng
(2024-02-07) 		59.92 122.10% 15,343,672 -2,563,400 -139.5
45.35
120.10
109.60
36 tháng
(2023-02-13) 		64.39 144.32% 19,558,504 -2,554,352 -139.1
43.34
120.10
109.60
60 tháng
(2021-02-22) 		72.28 196.81% 27,158,107 -2,774,452 -167.9
32.57
120.10
109.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2012
1.91
 0 1.91 1.91 1.91 0 0 0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 25%
05/11/2012
1.91
 800 1.91 1.91 1.91 0 0 0
02/11/2012
1.91
 1,200 1.96 1.96 1.91 0 0 0
01/11/2012
1.96
 900 1.96 1.96 1.96 0 0 0
31/10/2012
1.96
 500 1.97 1.97 1.96 0 0 0
30/10/2012
1.97
 500 1.97 1.97 1.97 0 0 0
29/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
26/10/2012
1.97
 200 1.96 1.97 1.96 0 0 0
25/10/2012
1.96
 3,400 1.94 1.97 1.96 0 0 0
24/10/2012
1.94
 1,100 1.96 1.96 1.94 0 0 0
23/10/2012
1.96
 2,200 1.91 1.96 1.94 0 0 0
22/10/2012
1.91
 5,400 1.94 2.00 1.91 0 1,300 -0.0
19/10/2012
1.94
 2,100 1.82 1.94 1.82 0 800 -0.0
18/10/2012
1.82
 1,500 1.83 1.83 1.82 0 1,500 -0.0
17/10/2012
1.83
 3,200 1.85 1.85 1.83 0 2,600 -0.1
16/10/2012
1.85
 1,600 1.85 1.85 1.85 0 0 0
15/10/2012
1.85
 0 1.85 1.85 1.85 0 0 0
12/10/2012
1.85
 1,400 1.74 1.85 1.78 0 0 0
11/10/2012
1.74
 200 1.81 1.81 1.74 0 0 0
10/10/2012
1.81
 2,000 1.94 1.94 1.81 0 0 0
09/10/2012
1.94
 0 1.94 1.94 1.94 0 0 0
08/10/2012
1.94
 600 1.84 1.94 1.83 100 100 0
05/10/2012
1.84
 200 1.86 1.86 1.84 0 0 0
04/10/2012
1.86
 0 1.86 1.86 1.86 0 0 0
03/10/2012
1.86
 0 1.86 1.86 1.86 0 0 0
02/10/2012
1.86
 200 1.82 1.86 1.86 0 0 0
01/10/2012
1.82
 500 1.82 1.82 1.82 0 0 0
28/09/2012
1.82
 100 1.82 1.82 1.82 0 0 0
27/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
26/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
25/09/2012
1.82
 400 1.81 1.82 1.82 0 0 0
24/09/2012
1.81
 500 1.84 1.84 1.81 0 0 0
21/09/2012
1.84
 0 1.84 1.84 1.84 0 0 0
20/09/2012
1.84
 6,500 1.83 1.84 1.72 0 0 0
19/09/2012
1.83
 0 1.83 1.83 1.83 0 0 0
18/09/2012
1.83
 0 1.83 1.83 1.83 0 0 0
17/09/2012
1.83
 1,500 1.76 1.83 1.78 0 0 0
14/09/2012
1.76
 3,700 1.82 1.82 1.72 0 0 0
13/09/2012
1.82
 2,500 1.82 1.82 1.72 0 0 0
12/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
11/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
10/09/2012
1.82
 0 1.82 1.82 1.82 0 0 0
07/09/2012
1.82
 1,100 1.76 1.82 1.76 0 0 0
06/09/2012
1.76
 2,200 1.76 1.76 1.74 0 0 0
05/09/2012
1.76
 2,500 1.73 1.76 1.76 0 0 0
04/09/2012
1.73
 0 1.73 1.73 1.73 0 0 0
31/08/2012
1.73
 7,500 1.76 1.76 1.73 0 0 0
30/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
29/08/2012
1.76
 200 1.68 1.76 1.76 100 0 0.0
28/08/2012
1.68
 0 1.67 1.68 1.68 0 0 0
27/08/2012
1.67
 12,700 1.72 1.80 1.67 1,000 0 0.0
24/08/2012
1.72
 500 1.64 1.72 1.72 0 0 0
23/08/2012
1.64
 4,800 1.76 1.76 1.64 2,000 0 0.0
22/08/2012
1.76
 500 1.72 1.76 1.76 0 0 0
21/08/2012
1.72
 1,500 1.80 1.80 1.72 1,000 0 0.0
20/08/2012
1.80
 2,200 1.79 1.84 1.80 100 0 0.0
17/08/2012
1.79
 0 1.79 1.79 1.79 0 0 0
16/08/2012
1.79
 2,600 1.83 1.83 1.79 0 0 0
15/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
14/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
13/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
10/08/2012
1.83
 1,200 1.85 1.93 1.83 0 0 0
09/08/2012
1.85
 500 1.86 1.86 1.85 0 0 0
08/08/2012
1.86
 1,100 1.83 1.86 1.84 0 0 0
07/08/2012
1.83
 700 1.83 1.83 1.83 0 0 0
06/08/2012
1.83
 2,500 1.83 1.85 1.83 0 0 0
03/08/2012
1.83
 4,000 1.90 1.90 1.83 0 0 0
02/08/2012
1.90
 0 1.90 1.90 1.90 0 0 0
01/08/2012
1.90
 0 1.90 1.90 1.90 0 0 0
31/07/2012
1.90
 3,200 1.82 1.90 1.84 0 0 0
30/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
27/07/2012
1.82
 300 1.88 1.88 1.82 0 0 0
26/07/2012
1.88
 0 1.88 1.88 1.88 0 0 0
25/07/2012
1.88
 0 1.88 1.88 1.88 0 0 0
24/07/2012
1.88
 500 1.88 1.88 1.88 0 0 0
23/07/2012
1.88
 0 1.88 1.88 1.88 0 0 0
20/07/2012
1.88
 400 1.87 1.88 1.88 0 0 0
19/07/2012
1.87
 1,500 1.88 1.88 1.83 0 0 0
18/07/2012
1.88
 400 1.90 1.90 1.82 100 0 0.0
17/07/2012
1.90
 0 1.90 1.90 1.90 0 0 0
16/07/2012
1.90
 0 1.90 1.90 1.90 0 0 0
13/07/2012
1.90
 800 1.79 1.90 1.79 100 0 0.0
12/07/2012
1.79
 0 1.79 1.79 1.79 0 0 0
11/07/2012
1.79
 0 1.79 1.79 1.79 0 0 0
10/07/2012
1.79
 0 1.79 1.79 1.79 0 0 0
09/07/2012
1.79
 0 1.79 1.79 1.79 0 0 0
06/07/2012
1.79
 800 1.76 1.88 1.79 100 100 0
05/07/2012
1.76
 600 1.81 1.81 1.76 0 0 0
04/07/2012
1.81
 1,800 1.94 1.94 1.81 1,000 0 0.0
03/07/2012
1.94
 0 1.94 1.94 1.94 0 0 0
02/07/2012
1.94
 300 1.94 1.94 1.94 0 0 0
29/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
28/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
27/06/2012
1.94
 100 1.87 1.94 1.94 100 0 0.0
26/06/2012
1.87
 0 1.87 1.87 1.87 0 0 0
25/06/2012
1.87
 1,200 1.91 1.91 1.87 1,000 0 0.0
22/06/2012
1.91
 1,800 1.88 1.98 1.91 900 0 0.0
21/06/2012
1.88
 900 1.88 1.88 1.88 0 0 0
20/06/2012
1.88
 3,500 1.94 1.94 1.88 2,000 2,000 0
19/06/2012
1.94
 100 1.91 1.94 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |