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)
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
18/06/2012
1.91
 0 1.91 1.91 1.91 0 0 0
15/06/2012
1.91
 0 1.91 1.91 1.91 0 0 0
14/06/2012
1.91
 0 1.91 1.91 1.91 0 0 0
13/06/2012
1.91
 0 1.91 1.91 1.91 0 0 0
12/06/2012
1.91
 0 1.91 1.91 1.91 0 0 0
11/06/2012
1.91
 0 1.91 1.91 1.91 0 0 0
08/06/2012
1.91
 300 1.93 1.93 1.91 0 0 0
07/06/2012
1.93
 0 1.94 1.93 1.93 0 0 0
06/06/2012
1.94
 2,200 1.94 1.94 1.89 0 0 0
05/06/2012
1.94
 1,000 1.89 1.94 1.94 0 0 0
04/06/2012
1.89
 0 1.89 1.89 1.89 0 0 0
01/06/2012
1.89
 9,700 1.80 1.89 1.85 0 0 0
31/05/2012
1.80
 500 1.84 1.84 1.80 0 0 0
30/05/2012
1.84
 200 1.87 1.87 1.84 0 0 0
29/05/2012
1.87
 0 1.87 1.87 1.87 0 0 0
28/05/2012
1.87
 0 1.87 1.87 1.87 0 0 0
25/05/2012
1.87
 100 1.76 1.87 1.87 100 0 0.0
24/05/2012
1.76
 2,500 1.82 1.82 1.74 0 0 0
23/05/2012
1.82
 3,400 1.94 1.94 1.82 0 0 0
22/05/2012
1.94
 5,400 2.08 2.08 1.94 0 0 0
21/05/2012
2.08
 100 2.01 2.08 2.08 0 0 0
18/05/2012
2.01
 1,300 2.03 2.03 1.89 0 0 0
17/05/2012
2.03
 0 2.03 2.03 2.03 0 0 0
16/05/2012
2.03
 200 1.93 2.03 1.81 0 0 0
15/05/2012
1.93
 100 1.81 1.93 1.93 100 0 0.0
14/05/2012
1.81
 7,600 1.94 1.94 1.81 0 0 0
11/05/2012
1.94
 2,200 2.09 2.09 1.94 0 0 0
10/05/2012
2.09
 100 1.98 2.09 2.09 0 0 0
09/05/2012
1.98
 300 1.98 1.98 1.98 0 0 0
08/05/2012
1.98
 300 2.12 2.12 1.98 0 0 0
07/05/2012
2.12
 23,500 1.98 2.12 1.88 0 0 0
04/05/2012
1.98
 14,000 1.94 1.98 1.94 0 0 0
03/05/2012
1.94
 11,500 1.91 1.94 1.91 0 0 0
02/05/2012
1.91
 10,300 1.85 1.91 1.91 0 0 0
27/04/2012
1.85
 6,800 1.87 1.87 1.79 0 0 0
26/04/2012
1.87
 2,400 1.87 1.87 1.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |