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

45.60
0
(0%)
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
(2026-07-01) 		-1.10 -2.36% 122,700 0 0
43.10
48.70
45.60
2 tháng
(2026-06-01) 		0.55 1.22% 730,200 1,160 0
43.10
48.95
45.60
3 tháng
(2026-05-04) 		-1.40 -2.98% 1,795,000 1,660 0
43.10
48.95
45.60
6 tháng
(2026-02-02) 		-8.05 -15% 2,684,200 960 -0.1
43.10
53.75
45.60
12 tháng
(2025-08-05) 		-1.90 -4% 6,518,800 260 -0.3
43.10
60.05
45.60
24 tháng
(2024-08-12) 		10.86 31.27% 14,044,689 -4,540 -0.6
32.50
60.05
45.60
36 tháng
(2023-08-16) 		20.39 80.88% 19,567,455 -2,583,240 -140.6
22.68
60.05
45.60
60 tháng
(2021-08-26) 		27.26 148.63% 29,258,893 -2,618,192 -155.7
17.90
60.05
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2012
0.94
 0 0.94 0.94 0.94 0 0 0
20/07/2012
0.94
 400 0.93 0.94 0.94 0 0 0
19/07/2012
0.93
 1,500 0.94 0.94 0.92 0 0 0
18/07/2012
0.94
 400 0.95 0.95 0.91 100 0 0.0
17/07/2012
0.95
 0 0.95 0.95 0.95 0 0 0
16/07/2012
0.95
 0 0.95 0.95 0.95 0 0 0
13/07/2012
0.95
 800 0.90 0.95 0.90 100 0 0.0
12/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
11/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
10/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
09/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
06/07/2012
0.90
 800 0.88 0.94 0.90 100 100 0
05/07/2012
0.88
 600 0.90 0.90 0.88 0 0 0
04/07/2012
0.90
 1,800 0.97 0.97 0.90 1,000 0 0.0
03/07/2012
0.97
 0 0.97 0.97 0.97 0 0 0
02/07/2012
0.97
 300 0.97 0.97 0.97 0 0 0
29/06/2012
0.97
 0 0.97 0.97 0.97 0 0 0
28/06/2012
0.97
 0 0.97 0.97 0.97 0 0 0
27/06/2012
0.97
 100 0.93 0.97 0.97 100 0 0.0
26/06/2012
0.93
 0 0.93 0.93 0.93 0 0 0
25/06/2012
0.93
 1,200 0.95 0.95 0.93 1,000 0 0.0
22/06/2012
0.95
 1,800 0.94 0.99 0.95 900 0 0.0
21/06/2012
0.94
 900 0.94 0.94 0.94 0 0 0
20/06/2012
0.94
 3,500 0.97 0.97 0.94 2,000 2,000 0
19/06/2012
0.97
 100 0.95 0.97 0.97 0 0 0
18/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
15/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
14/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
13/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
12/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
11/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
08/06/2012
0.95
 300 0.96 0.96 0.95 0 0 0
07/06/2012
0.96
 0 0.97 0.96 0.96 0 0 0
06/06/2012
0.97
 2,200 0.97 0.97 0.95 0 0 0
05/06/2012
0.97
 1,000 0.95 0.97 0.97 0 0 0
04/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
01/06/2012
0.95
 9,700 0.90 0.95 0.93 0 0 0
31/05/2012
0.90
 500 0.92 0.92 0.90 0 0 0
30/05/2012
0.92
 200 0.93 0.93 0.92 0 0 0
29/05/2012
0.93
 0 0.93 0.93 0.93 0 0 0
28/05/2012
0.93
 0 0.93 0.93 0.93 0 0 0
25/05/2012
0.93
 100 0.88 0.93 0.93 100 0 0.0
24/05/2012
0.88
 2,500 0.91 0.91 0.87 0 0 0
23/05/2012
0.91
 3,400 0.97 0.97 0.91 0 0 0
22/05/2012
0.97
 5,400 1.04 1.04 0.97 0 0 0
21/05/2012
1.04
 100 1.01 1.04 1.04 0 0 0
18/05/2012
1.01
 1,300 1.02 1.02 0.95 0 0 0
17/05/2012
1.02
 0 1.02 1.02 1.02 0 0 0
16/05/2012
1.02
 200 0.96 1.02 0.90 0 0 0
15/05/2012
0.96
 100 0.90 0.96 0.96 100 0 0.0
14/05/2012
0.90
 7,600 0.97 0.97 0.90 0 0 0
11/05/2012
0.97
 2,200 1.04 1.04 0.97 0 0 0
10/05/2012
1.04
 100 0.99 1.04 1.04 0 0 0
09/05/2012
0.99
 300 0.99 0.99 0.99 0 0 0
08/05/2012
0.99
 300 1.06 1.06 0.99 0 0 0
07/05/2012
1.06
 23,500 0.99 1.06 0.94 0 0 0
04/05/2012
0.99
 14,000 0.97 0.99 0.97 0 0 0
03/05/2012
0.97
 11,500 0.95 0.97 0.95 0 0 0
02/05/2012
0.95
 10,300 0.93 0.96 0.95 0 0 0
27/04/2012
0.93
 6,800 0.93 0.93 0.90 0 0 0
26/04/2012
0.93
 2,400 0.93 0.93 0.93 100 0 0.0
25/04/2012
0.93
 2,700 0.92 0.93 0.90 100 0 0.0
24/04/2012
0.92
 1,200 0.93 0.93 0.92 0 0 0
23/04/2012
0.93
 700 0.90 0.93 0.84 100 0 0.0
20/04/2012
0.90
 1,000 0.90 0.90 0.90 0 0 0
19/04/2012
0.90
 2,400 0.93 0.93 0.90 0 0 0
18/04/2012
0.93
 500 0.93 0.93 0.93 0 0 0
17/04/2012
0.93
 100 0.93 0.93 0.93 0 0 0
16/04/2012
0.93
 300 0.93 0.93 0.88 0 0 0
13/04/2012
0.93
 200 0.93 0.93 0.89 0 0 0
12/04/2012
0.93
 500 0.93 0.93 0.93 0 0 0
11/04/2012
0.93
 2,700 0.91 0.93 0.88 0 0 0
10/04/2012
0.91
 1,700 0.92 0.92 0.88 0 0 0
09/04/2012
0.92
 100 0.92 0.92 0.92 100 0 0.0
06/04/2012
0.92
 200 0.92 0.92 0.85 100 0 0.0
05/04/2012
0.92
 0 0.92 0.92 0.92 0 0 0
04/04/2012
0.92
 100 0.90 0.92 0.92 0 0 0
03/04/2012
0.90
 5,200 0.88 0.90 0.84 100 0 0.0
30/03/2012
0.88
 400 0.82 0.88 0.83 100 0 0.0
29/03/2012
0.82
 5,200 0.86 0.86 0.82 0 0 0
28/03/2012
0.86
 2,200 0.84 0.86 0.86 0 0 0
27/03/2012
0.84
 0 0.84 0.84 0.84 0 0 0
26/03/2012
0.84
 0 0.83 0.84 0.84 0 0 0
23/03/2012
0.83
 400 0.84 0.86 0.83 0 0 0
22/03/2012
0.84
 1,100 0.84 0.84 0.84 0 0 0
21/03/2012
0.84
 1,000 0.86 0.86 0.84 0 0 0
20/03/2012
0.86
 200 0.84 0.86 0.82 0 0 0
19/03/2012
0.84
 0 0.84 0.84 0.84 0 0 0
16/03/2012
0.84
 200 0.87 0.87 0.84 0 0 0
15/03/2012
0.87
 100 0.81 0.87 0.87 100 0 0.0
14/03/2012
0.81
 1,600 0.84 0.84 0.81 0 0 0
13/03/2012
0.84
 1,800 0.90 0.90 0.84 0 0 0
12/03/2012
0.90
 0 0.90 0.90 0.90 0 0 0
09/03/2012
0.90
 0 0.90 0.90 0.90 0 0 0
08/03/2012
0.90
 2,000 0.93 0.93 0.90 0 0 0
07/03/2012
0.93
 0 0.93 0.93 0.93 0 0 0
06/03/2012: Cổ tức tiền mặt tỉ lệ: 25%
06/03/2012
0.93
 100 0.90 0.93 0.93 100 0 0.0
05/03/2012
0.90
 18,700 0.85 0.90 0.85 0 0 0
02/03/2012
0.85
 4,900 0.86 0.86 0.84 0 0 0
01/03/2012
0.86
 400 0.84 0.90 0.83 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |