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)
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
29/02/2012
0.84
 2,100 0.80 0.86 0.84 100 0 0.0
28/02/2012
0.80
 1,200 0.81 0.84 0.80 0 0 0
27/02/2012
0.81
 5,700 0.81 0.81 0.78 0 0 0
24/02/2012
0.81
 1,600 0.80 0.81 0.81 1,600 1,500 0.0
23/02/2012
0.80
 3,000 0.78 0.80 0.79 0 0 0
22/02/2012
0.78
 1,100 0.76 0.78 0.77 100 0 0.0
21/02/2012
0.76
 0 0.76 0.76 0.76 0 0 0
20/02/2012
0.76
 900 0.75 0.76 0.76 900 0 0.0
17/02/2012
0.75
 100 0.71 0.75 0.75 100 0 0.0
16/02/2012
0.71
 2,000 0.73 0.73 0.71 0 0 0
15/02/2012
0.73
 0 0.73 0.73 0.73 0 0 0
14/02/2012
0.73
 0 0.73 0.73 0.73 0 0 0
13/02/2012
0.73
 1,500 0.71 0.73 0.73 1,500 1,500 0
10/02/2012
0.71
 6,300 0.75 0.75 0.71 5,000 0 0.1
09/02/2012
0.75
 1,000 0.71 0.75 0.75 1,000 0 0.0
08/02/2012
0.71
 500 0.69 0.75 0.71 100 0 0.0
07/02/2012
0.69
 14,400 0.75 0.75 0.69 7,600 0 0.2
06/02/2012
0.75
 5,200 0.71 0.75 0.71 2,400 0 0.1
03/02/2012
0.71
 0 0.71 0.71 0.71 0 0 0
02/02/2012
0.71
 1,000 0.67 0.71 0.71 0 0 0
01/02/2012
0.67
 1,100 0.68 0.68 0.67 0 0 0
31/01/2012
0.68
 3,000 0.70 0.70 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |