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)
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
30/01/2012
0.70
 100 0.66 0.70 0.70 0 0 0
20/01/2012
0.66
 300 0.65 0.66 0.66 0 0 0
19/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
18/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
17/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
16/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
13/01/2012
0.65
 1,500 0.65 0.65 0.65 0 0 0
12/01/2012
0.65
 500 0.68 0.68 0.65 0 0 0
11/01/2012
0.68
 1,900 0.65 0.68 0.68 0 0 0
10/01/2012
0.65
 100 0.65 0.65 0.65 100 0 0.0
09/01/2012
0.65
 900 0.65 0.65 0.65 0 0 0
06/01/2012
0.65
 0 0.64 0.65 0.65 0 0 0
05/01/2012
0.64
 1,600 0.65 0.65 0.64 0 0 0
04/01/2012
0.65
 700 0.64 0.65 0.65 0 0 0
03/01/2012
0.64
 0 0.64 0.64 0.64 0 0 0
30/12/2011
0.64
 1,000 0.60 0.64 0.64 0 0 0
29/12/2011
0.60
 200 0.65 0.65 0.60 0 0 0
28/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
27/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
26/12/2011
0.65
 2,600 0.65 0.65 0.65 0 0 0
23/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
22/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
21/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
20/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
19/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
16/12/2011
0.65
 1,600 0.61 0.65 0.64 0 0 0
15/12/2011
0.61
 0 0.61 0.61 0.61 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 25%
14/12/2011
0.61
 0 0.59 0.61 0.61 0 0 0
13/12/2011
0.59
 14,300 0.65 0.65 0.59 0 0 0
12/12/2011
0.65
 5,100 0.62 0.65 0.58 0 0 0
09/12/2011
0.62
 1,000 0.64 0.64 0.62 0 0 0
08/12/2011
0.64
 0 0.64 0.64 0.64 0 0 0
07/12/2011
0.64
 0 0.64 0.64 0.64 0 0 0
06/12/2011
0.64
 5,800 0.63 0.65 0.64 0 0 0
05/12/2011
0.63
 3,500 0.68 0.68 0.63 0 0 0
02/12/2011
0.68
 6,200 0.67 0.71 0.67 0 0 0
01/12/2011
0.67
 3,100 0.68 0.68 0.67 0 0 0
30/11/2011
0.68
 2,000 0.70 0.70 0.66 0 0 0
29/11/2011
0.70
 1,400 0.70 0.74 0.70 700 0 0.0
28/11/2011
0.70
 200 0.66 0.70 0.70 0 0 0
25/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
24/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
23/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
22/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
21/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
18/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
17/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
16/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
15/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
14/11/2011
0.66
 2,700 0.66 0.66 0.66 0 0 0
11/11/2011
0.66
 300 0.66 0.66 0.66 0 0 0
10/11/2011
0.66
 4,800 0.65 0.66 0.66 0 0 0
09/11/2011
0.65
 0 0.65 0.65 0.65 0 0 0
08/11/2011
0.65
 7,200 0.64 0.65 0.65 0 0 0
07/11/2011
0.64
 9,000 0.60 0.64 0.62 0 0 0
04/11/2011
0.60
 0 0.60 0.60 0.60 0 0 0
03/11/2011
0.60
 100 0.65 0.65 0.60 0 0 0
02/11/2011
0.65
 0 0.65 0.65 0.65 0 0 0
01/11/2011
0.65
 0 0.65 0.65 0.65 0 0 0
31/10/2011
0.65
 100 0.60 0.65 0.65 0 0 0
28/10/2011
0.60
 100 0.57 0.60 0.60 0 0 0
27/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
26/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
25/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
24/10/2011
0.57
 600 0.60 0.60 0.57 0 0 0
21/10/2011
0.60
 0 0.60 0.60 0.60 0 0 0
20/10/2011
0.60
 0 0.59 0.60 0.60 0 0 0
19/10/2011
0.59
 1,000 0.61 0.61 0.59 100 0 0.0
18/10/2011
0.61
 0 0.61 0.61 0.61 0 0 0
17/10/2011
0.61
 1,000 0.64 0.64 0.61 0 0 0
14/10/2011
0.64
 0 0.64 0.64 0.64 0 0 0
13/10/2011
0.64
 2,000 0.65 0.65 0.64 800 0 0.0
12/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
11/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
10/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
07/10/2011
0.65
 100 0.65 0.65 0.65 100 0 0.0
06/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
05/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |