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

46.20
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
(2026-08-18) 		0.60 1.32% 211,200 3,900 0.1
45.60
113.50
46.20
2 tháng
(2026-07-20) 		-0.80 -1.70% 490,000 2,700 0.1
43.10
113.50
46.20
3 tháng
(2026-06-19) 		-0.30 -0.65% 711,300 2,100 0.1
43.10
113.50
46.20
6 tháng
(2026-03-23) 		-3.80 -7.60% 2,619,800 4,200 0.2
23
113.50
46.20
12 tháng
(2025-09-22) 		-1.30 -2.74% 5,152,600 -17,100 -1.9
23
113.50
46.20
24 tháng
(2024-09-27) 		8.97 24.11% 12,979,056 -10,800 -0.8
22.68
113.50
46.20
36 tháng
(2023-10-03) 		21.38 86.12% 19,670,075 -2,614,700 -142.1
21.75
113.50
46.20
60 tháng
(2021-10-13) 		27.01 140.81% 29,044,669 -2,640,752 -157.1
18.80
113.50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2012
0.97
 100 0.99 0.99 0.97 0 0 0
08/11/2012
0.99
 100 0.95 0.99 0.99 0 0 0
07/11/2012
0.95
 0 0.95 0.95 0.95 0 0 0
06/11/2012
0.95
 0 0.95 0.95 0.95 0 0 0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 25%
05/11/2012
0.95
 800 0.95 0.95 0.95 0 0 0
02/11/2012
0.95
 1,200 0.98 0.98 0.95 0 0 0
01/11/2012
0.98
 900 0.98 0.98 0.98 0 0 0
31/10/2012
0.98
 500 0.98 0.98 0.98 0 0 0
30/10/2012
0.98
 500 0.98 0.98 0.98 0 0 0
29/10/2012
0.98
 0 0.98 0.98 0.98 0 0 0
26/10/2012
0.98
 200 0.98 0.98 0.98 0 0 0
25/10/2012
0.98
 3,400 0.97 0.98 0.98 0 0 0
24/10/2012
0.97
 1,100 0.98 0.98 0.97 0 0 0
23/10/2012
0.98
 2,200 0.95 0.98 0.97 0 0 0
22/10/2012
0.95
 5,400 0.97 1.00 0.95 0 1,300 -0.0
19/10/2012
0.97
 2,100 0.91 0.97 0.91 0 800 -0.0
18/10/2012
0.91
 1,500 0.92 0.92 0.91 0 1,500 -0.0
17/10/2012
0.92
 3,200 0.92 0.92 0.92 0 2,600 -0.1
16/10/2012
0.92
 1,600 0.92 0.92 0.92 0 0 0
15/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
12/10/2012
0.92
 1,400 0.87 0.92 0.89 0 0 0
11/10/2012
0.87
 200 0.90 0.90 0.87 0 0 0
10/10/2012
0.90
 2,000 0.97 0.97 0.90 0 0 0
09/10/2012
0.97
 0 0.97 0.97 0.97 0 0 0
08/10/2012
0.97
 600 0.92 0.97 0.92 100 100 0
05/10/2012
0.92
 200 0.93 0.93 0.92 0 0 0
04/10/2012
0.93
 0 0.93 0.93 0.93 0 0 0
03/10/2012
0.93
 0 0.93 0.93 0.93 0 0 0
02/10/2012
0.93
 200 0.91 0.93 0.93 0 0 0
01/10/2012
0.91
 500 0.91 0.91 0.91 0 0 0
28/09/2012
0.91
 100 0.91 0.91 0.91 0 0 0
27/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
26/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
25/09/2012
0.91
 400 0.90 0.91 0.91 0 0 0
24/09/2012
0.90
 500 0.92 0.92 0.90 0 0 0
21/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
20/09/2012
0.92
 6,500 0.92 0.92 0.86 0 0 0
19/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
18/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
17/09/2012
0.92
 1,500 0.88 0.92 0.89 0 0 0
14/09/2012
0.88
 3,700 0.91 0.91 0.86 0 0 0
13/09/2012
0.91
 2,500 0.91 0.91 0.86 0 0 0
12/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
11/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
10/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
07/09/2012
0.91
 1,100 0.88 0.91 0.88 0 0 0
06/09/2012
0.88
 2,200 0.88 0.88 0.87 0 0 0
05/09/2012
0.88
 2,500 0.87 0.88 0.88 0 0 0
04/09/2012
0.87
 0 0.87 0.87 0.87 0 0 0
31/08/2012
0.87
 7,500 0.88 0.88 0.87 0 0 0
30/08/2012
0.88
 0 0.88 0.88 0.88 0 0 0
29/08/2012
0.88
 200 0.84 0.88 0.88 100 0 0.0
28/08/2012
0.84
 0 0.83 0.84 0.84 0 0 0
27/08/2012
0.83
 12,700 0.86 0.90 0.83 1,000 0 0.0
24/08/2012
0.86
 500 0.82 0.86 0.86 0 0 0
23/08/2012
0.82
 4,800 0.88 0.88 0.82 2,000 0 0.0
22/08/2012
0.88
 500 0.86 0.88 0.88 0 0 0
21/08/2012
0.86
 1,500 0.90 0.90 0.86 1,000 0 0.0
20/08/2012
0.90
 2,200 0.90 0.92 0.90 100 0 0.0
17/08/2012
0.90
 0 0.90 0.90 0.90 0 0 0
16/08/2012
0.90
 2,600 0.92 0.92 0.90 0 0 0
15/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
14/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
13/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
10/08/2012
0.92
 1,200 0.93 0.96 0.92 0 0 0
09/08/2012
0.93
 500 0.93 0.93 0.93 0 0 0
08/08/2012
0.93
 1,100 0.92 0.93 0.92 0 0 0
07/08/2012
0.92
 700 0.92 0.92 0.92 0 0 0
06/08/2012
0.92
 2,500 0.92 0.93 0.92 0 0 0
03/08/2012
0.92
 4,000 0.95 0.95 0.92 0 0 0
02/08/2012
0.95
 0 0.95 0.95 0.95 0 0 0
01/08/2012
0.95
 0 0.95 0.95 0.95 0 0 0
31/07/2012
0.95
 3,200 0.91 0.95 0.92 0 0 0
30/07/2012
0.91
 0 0.91 0.91 0.91 0 0 0
27/07/2012
0.91
 300 0.94 0.94 0.91 0 0 0
26/07/2012
0.94
 0 0.94 0.94 0.94 0 0 0
25/07/2012
0.94
 0 0.94 0.94 0.94 0 0 0
24/07/2012
0.94
 500 0.94 0.94 0.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |