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)
01/09/2011
0.70
 1,500 0.68 0.70 0.70 1,500 0 0.0
31/08/2011
0.68
 1,500 0.68 0.68 0.68 500 0 0.0
30/08/2011
0.68
 1,600 0.70 0.71 0.68 1,000 0 0.0
29/08/2011
0.70
 0 0.70 0.70 0.70 0 0 0
26/08/2011
0.70
 500 0.70 0.70 0.70 500 0 0.0
25/08/2011
0.70
 1,000 0.70 0.70 0.70 0 0 0
24/08/2011
0.70
 2,000 0.70 0.70 0.70 0 0 0
23/08/2011
0.70
 9,000 0.68 0.70 0.70 0 0 0
22/08/2011
0.68
 1,000 0.71 0.71 0.68 0 0 0
19/08/2011
0.71
 4,500 0.74 0.77 0.71 0 0 0
18/08/2011
0.74
 9,000 0.71 0.74 0.74 0 0 0
17/08/2011
0.71
 9,000 0.71 0.71 0.71 0 0 0
16/08/2011
0.71
 5,400 0.68 0.71 0.70 0 0 0
15/08/2011
0.68
 8,800 0.66 0.68 0.65 0 0 0
12/08/2011
0.66
 600 0.62 0.66 0.64 0 0 0
11/08/2011
0.62
 2,500 0.58 0.62 0.62 0 0 0
10/08/2011
0.58
 0 0.58 0.58 0.58 0 0 0
09/08/2011
0.58
 200 0.63 0.63 0.58 0 0 0
08/08/2011
0.63
 0 0.63 0.63 0.63 0 0 0
05/08/2011
0.63
 13,800 0.65 0.65 0.63 0 0 0
04/08/2011
0.65
 0 0.65 0.65 0.65 0 0 0
03/08/2011
0.65
 500 0.65 0.65 0.65 0 0 0
02/08/2011
0.65
 1,300 0.69 0.69 0.65 0 0 0
01/08/2011
0.69
 0 0.69 0.69 0.69 0 0 0
29/07/2011
0.69
 1,300 0.74 0.74 0.69 0 0 0
28/07/2011
0.74
 0 0.74 0.74 0.74 0 0 0
27/07/2011
0.74
 0 0.74 0.74 0.74 0 0 0
26/07/2011
0.74
 0 0.74 0.74 0.74 0 0 0
25/07/2011
0.74
 0 0.74 0.74 0.74 0 0 0
22/07/2011
0.74
 0 0.74 0.74 0.74 0 0 0
21/07/2011
0.74
 0 0.74 0.74 0.74 0 0 0
20/07/2011
0.74
 1,000 0.74 0.74 0.74 0 0 0
19/07/2011
0.74
 0 0.74 0.74 0.74 0 0 0
18/07/2011
0.74
 6,000 0.74 0.74 0.74 0 0 0
15/07/2011
0.74
 600 0.76 0.76 0.74 0 0 0
14/07/2011
0.76
 0 0.76 0.76 0.76 0 0 0
13/07/2011
0.76
 0 0.76 0.76 0.76 0 0 0
12/07/2011
0.76
 600 0.77 0.77 0.76 0 0 0
11/07/2011
0.77
 0 0.77 0.77 0.77 0 0 0
08/07/2011
0.77
 500 0.80 0.80 0.77 0 0 0
07/07/2011
0.80
 0 0.76 0.80 0.80 0 0 0
06/07/2011
0.76
 200 0.80 0.83 0.76 0 0 0
05/07/2011
0.80
 100 0.77 0.80 0.80 0 0 0
04/07/2011
0.77
 9,000 0.78 0.78 0.77 0 0 0
01/07/2011
0.78
 0 0.78 0.78 0.78 0 0 0
30/06/2011
0.78
 100 0.75 0.78 0.78 0 0 0
29/06/2011
0.75
 3,000 0.75 0.75 0.74 0 0 0
28/06/2011
0.75
 0 0.75 0.75 0.75 0 0 0
27/06/2011
0.75
 100 0.73 0.75 0.75 0 0 0
24/06/2011
0.73
 200 0.71 0.73 0.71 0 0 0
23/06/2011
0.71
 3,900 0.71 0.71 0.71 0 0 0
22/06/2011
0.71
 3,000 0.71 0.71 0.71 0 0 0
21/06/2011
0.71
 1,500 0.70 0.71 0.71 0 0 0
20/06/2011
0.70
 0 0.70 0.70 0.70 0 0 0
17/06/2011
0.70
 6,000 0.70 0.70 0.70 0 0 0
16/06/2011
0.70
 6,000 0.70 0.70 0.70 0 0 0
15/06/2011
0.70
 9,400 0.70 0.70 0.68 0 0 0
14/06/2011
0.70
 7,900 0.70 0.70 0.70 0 0 0
13/06/2011
0.70
 100 0.69 0.70 0.70 0 0 0
10/06/2011
0.69
 2,000 0.67 0.69 0.67 0 0 0
09/06/2011
0.67
 100 0.67 0.67 0.67 0 0 0
08/06/2011
0.67
 8,000 0.72 0.72 0.67 0 0 0
07/06/2011
0.72
 300 0.70 0.72 0.72 0 0 0
06/06/2011
0.70
 100 0.65 0.70 0.70 0 0 0
03/06/2011
0.65
 9,000 0.64 0.65 0.65 0 0 0
02/06/2011
0.64
 6,100 0.60 0.64 0.62 0 0 0
01/06/2011
0.60
 100 0.58 0.60 0.60 0 0 0
31/05/2011
0.58
 0 0.58 0.58 0.58 0 0 0
30/05/2011
0.58
 200 0.56 0.58 0.58 0 0 0
27/05/2011
0.56
 800 0.54 0.57 0.56 0 0 0
26/05/2011
0.54
 500 0.56 0.56 0.54 0 0 0
25/05/2011
0.56
 7,000 0.59 0.59 0.56 0 0 0
24/05/2011
0.59
 6,000 0.59 0.59 0.59 0 0 0
23/05/2011
0.59
 4,100 0.62 0.62 0.59 0 0 0
20/05/2011
0.62
 0 0.62 0.62 0.62 0 0 0
19/05/2011
0.62
 1,000 0.63 0.63 0.62 0 0 0
18/05/2011
0.63
 200 0.62 0.63 0.63 0 0 0
17/05/2011
0.62
 900 0.63 0.63 0.62 0 0 0
16/05/2011
0.63
 3,900 0.65 0.65 0.63 0 0 0
13/05/2011
0.65
 2,700 0.65 0.65 0.65 0 0 0
12/05/2011
0.65
 6,000 0.65 0.65 0.65 0 0 0
11/05/2011
0.65
 2,000 0.65 0.65 0.65 0 0 0
10/05/2011
0.65
 0 0.66 0.65 0.65 0 0 0
09/05/2011
0.66
 10,500 0.66 0.66 0.64 1,000 0 0.0
06/05/2011
0.66
 2,500 0.65 0.66 0.65 800 0 0.0
05/05/2011
0.65
 3,300 0.65 0.65 0.64 0 0 0
04/05/2011
0.65
 3,000 0.65 0.65 0.65 0 0 0
29/04/2011
0.65
 0 0.66 0.65 0.65 0 0 0
28/04/2011
0.66
 600 0.64 0.66 0.64 0 0 0
27/04/2011
0.64
 200 0.64 0.64 0.64 0 0 0
26/04/2011
0.64
 1,800 0.66 0.70 0.64 0 0 0
25/04/2011
0.66
 2,600 0.66 0.66 0.66 0 0 0
22/04/2011
0.66
 3,200 0.67 0.67 0.65 1,000 0 0.0
21/04/2011
0.67
 4,600 0.67 0.70 0.65 0 0 0
20/04/2011
0.67
 2,100 0.65 0.68 0.67 0 0 0
19/04/2011
0.65
 5,500 0.67 0.69 0.62 0 0 0
18/04/2011
0.67
 2,000 0.66 0.69 0.66 0 0 0
15/04/2011
0.66
 3,100 0.68 0.71 0.66 0 0 0
14/04/2011
0.68
 2,400 0.68 0.68 0.68 0 0 0
13/04/2011
0.68
 3,600 0.68 0.68 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |