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

105
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
(2026-02-23) 		2.60 2.54% 365,800 1,400 0.1
100
107.50
105
2 tháng
(2026-01-19) 		-6.50 -5.83% 631,100 1,800 0.2
100
112.20
105
3 tháng
(2025-12-18) 		-9.90 -8.62% 1,022,800 -6,500 -0.7
100
117.50
105
6 tháng
(2025-09-19) 		10.90 11.58% 2,427,400 -21,200 -2.1
93.10
120.10
105
12 tháng
(2025-03-24) 		31 41.89% 7,429,000 -3,000 -0.4
65
120.10
105
24 tháng
(2024-03-28) 		58.68 126.69% 15,580,498 -2,437,800 -133.2
45.35
120.10
105
36 tháng
(2023-04-03) 		58.08 123.77% 19,494,304 -2,554,252 -139.0
43.34
120.10
105
60 tháng
(2021-04-13) 		70.11 200.96% 27,625,879 -2,770,852 -167.5
32.57
120.10
105
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
70.41
 7,500 71.30 72.48 70.02 0 0 0
24/12/2024
70.61
 6,400 70.80 70.80 70.02 0 0 0
23/12/2024
70.80
 4,550 70.41 70.80 70.02 0 0 0
20/12/2024
71.20
 7,700 70.61 71.20 70.51 0 0 0
19/12/2024
71.40
 804 70.90 71.40 70.90 0 0 0
18/12/2024
71.59
 2,000 71.40 71.59 71.00 0 0 0
17/12/2024
71.99
 0 71.99 71.99 71.99 0 0 0
16/12/2024
71.99
 0 71.99 71.99 71.99 0 0 0
13/12/2024
71.99
 600 71.99 71.99 71.99 0 0 0
12/12/2024
71.89
 12,800 71.00 71.89 70.90 0 0 0
11/12/2024
71.89
 46,500 71.79 72.48 71.00 0 0 0
10/12/2024
71.99
 24,900 71.79 72.09 70.21 0 0 0
09/12/2024
72.48
 19,500 72.97 73.47 71.00 0 100 -0.0
06/12/2024
73.96
 10,013 72.48 73.96 72.48 0 0 0
05/12/2024
73.96
 16,260 71.00 73.96 70.90 0 0 0
04/12/2024
70.41
 4,100 70.02 70.41 70.02 0 0 0
03/12/2024
70.41
 4,070 70.21 70.41 70.21 0 0 0
02/12/2024
70.51
 5,800 70.02 70.51 70.02 0 200 -0.0
29/11/2024
70.71
 2,501 70.90 70.90 70.71 0 0 0
28/11/2024
71.10
 800 70.21 71.10 70.21 0 0 0
27/11/2024
71.10
 4,000 70.41 71.10 70.31 0 0 0
26/11/2024
71.10
 5,500 70.41 71.10 69.13 200 0 0.0
25/11/2024
71.89
 19,400 70.21 71.99 70.21 0 100 -0.0
22/11/2024
70.31
 10,200 71.20 71.20 70.21 0 0 0
21/11/2024
72.48
 16,100 71.40 72.48 70.02 0 0 0
20/11/2024
71.79
 155,001 71.49 71.99 70.21 0 0 0
19/11/2024
71.79
 1,000 71.79 71.79 71.79 0 0 0
18/11/2024
71.89
 6,300 69.52 71.89 69.23 0 0 0
15/11/2024
71.99
 2,800 71.00 71.99 71.00 0 0 0
14/11/2024
71.79
 64,801 72.48 72.48 71.20 0 0 0
13/11/2024
71.89
 4,000 71.30 71.99 71.30 0 0 0
12/11/2024
72.48
 700 71.49 72.48 71.49 0 0 0
11/11/2024
71.49
 3,000 71.59 71.59 71.49 0 0 0
08/11/2024
72.78
 0 72.78 72.78 72.78 0 0 0
07/11/2024
72.78
 22,800 72.09 72.88 71.59 200 0 0.0
06/11/2024
72.97
 2,000 72.78 72.97 72.78 0 0 0
05/11/2024
73.17
 1,000 73.17 73.17 73.17 0 0 0
04/11/2024
72.09
 13,601 73.47 74.95 72.09 0 0 0
01/11/2024
73.47
 11,501 72.19 73.47 71.59 0 0 0
31/10/2024
73.37
 12,200 72.58 73.47 71.99 0 0 0
30/10/2024
73.17
 3,500 72.48 73.47 72.48 0 0 0
29/10/2024
73.47
 10,800 72.48 75.93 72.48 0 0 0
28/10/2024
73.37
 35,401 73.07 78.89 72.19 0 100 -0.0
25/10/2024
73.17
 18,300 72.38 73.17 72.38 0 0 0
24/10/2024
72.28
 6,200 73.07 73.86 71.99 0 0 0
23/10/2024
74.45
 167,201 72.97 76.82 72.97 0 500 -0.0
22/10/2024
72.19
 6,600 72.88 72.97 71.30 0 0 0
21/10/2024
73.86
 18,300 73.47 73.96 72.88 0 0 0
18/10/2024
73.86
 18,600 72.09 73.96 71.49 0 0 0
17/10/2024
72.97
 4,000 71.99 72.97 71.99 0 0 0
16/10/2024
72.97
 10,000 73.17 73.86 71.79 0 0 0
15/10/2024
73.17
 24,400 72.97 73.57 71.49 0 0 0
14/10/2024
73.37
 47,800 71.99 73.37 71.99 0 100 -0.0
11/10/2024
72.78
 2,500 71.79 72.78 71.00 0 300 -0.0
10/10/2024
72.78
 6,900 72.97 73.47 71.99 0 0 0
09/10/2024
72.97
 8,000 71.49 72.97 70.51 0 500 -0.0
08/10/2024
73.37
 3,900 71.79 73.37 67.16 0 0 0
07/10/2024
73.47
 11,300 74.85 74.85 71.99 0 0 0
04/10/2024
72.97
 18,125 72.97 73.47 71.00 0 0 0
03/10/2024
72.88
 32,300 72.38 72.97 71.99 0 100 -0.0
02/10/2024
72.97
 11,300 72.97 73.96 71.79 0 100 -0.0
01/10/2024
73.47
 8,500 73.17 73.76 71.00 100 0 0.0
30/09/2024
74.45
 7,100 71.79 74.45 71.79 0 0 0
27/09/2024
74.45
 10,772 76.72 76.72 73.07 0 100 -0.0
26/09/2024
74.45
 35,900 74.85 74.95 73.47 0 0 0
25/09/2024
74.45
 45,202 73.86 74.45 72.97 0 0 0
24/09/2024
73.86
 229,001 71.99 73.86 70.80 0 0 0
23/09/2024
72.97
 22,102 71.89 73.47 71.89 0 0 0
20/09/2024
71.89
 33,800 71.89 71.89 70.51 0 300 -0.0
19/09/2024
71.99
 38,505 71.99 72.78 71.49 0 0 0
18/09/2024
71.99
 26,815 71.49 72.88 71.49 0 0 0
17/09/2024
71.49
 28,700 71.00 71.99 70.02 0 0 0
16/09/2024
71.89
 74,600 69.52 72.09 68.93 0 0 0
13/09/2024
69.52
 17,500 68.93 69.52 68.04 0 0 0
12/09/2024
69.52
 186,401 68.73 70.02 67.85 1,700 0 0.1
11/09/2024
67.65
 28,417 68.24 68.73 67.55 0 0 0
10/09/2024
68.73
 16,657 68.93 69.03 67.25 300 0 0.0
09/09/2024
68.14
 40,700 68.54 70.02 68.04 0 0 0
06/09/2024
68.54
 27,700 68.54 68.54 67.06 0 0 0
05/09/2024
68.83
 17,500 67.85 68.93 67.06 0 500 -0.0
04/09/2024
68.83
 10,901 67.06 68.83 67.06 0 0 0
30/08/2024
68.54
 22,400 67.85 69.03 66.86 0 0 0
29/08/2024
67.94
 20,400 67.06 68.04 65.97 500 0 0.0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
67.94
 8,301 67.94 67.94 67.06 0 1,800 -0.1
27/08/2024
67.45
 321,900 66.29 67.55 64.65 0 0 0
26/08/2024
66.29
 24,500 68.51 69.00 65.91 0 0 0
23/08/2024
67.55
 30,321 66.39 68.32 66.39 0 300 -0.0
22/08/2024
68.13
 17,301 67.07 68.51 67.07 0 0 0
21/08/2024
68.51
 40,101 65.14 69.48 63.69 0 0 0
20/08/2024
65.62
 49,401 65.81 66.78 64.85 0 100 -0.0
19/08/2024
65.81
 40,900 66.58 67.16 64.75 0 600 -0.0
16/08/2024
66.97
 42,900 67.55 67.55 65.62 0 0 0
15/08/2024
66.58
 18,051 66.58 68.03 66.58 0 0 0
14/08/2024
68.51
 36,602 69.00 69.00 65.62 0 0 0
13/08/2024
69.28
 13,575 69.48 69.48 68.03 0 0 0
12/08/2024
69.48
 30,445 66.97 70.44 66.97 900 0 0.1
09/08/2024
67.07
 54,400 65.62 67.07 64.17 100 100 0
08/08/2024
65.71
 7,600 65.62 66.00 64.75 0 0 0
07/08/2024
66.00
 16,900 63.30 66.00 63.30 1,700 0 0.1
06/08/2024
65.62
 5,000 65.14 66.58 60.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |