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

117.10
-0.70
(-0.59%)
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
(2025-11-04) 		5.30 4.79% 358,300 -1,500 -0.2
104.60
120.10
117.80
2 tháng
(2025-10-06) 		19 19.61% 960,800 2,000 0.2
94.70
120.10
117.80
3 tháng
(2025-09-05) 		16.40 16.48% 1,619,400 4,700 0.4
93.10
120.10
117.80
6 tháng
(2025-06-09) 		43.90 60.97% 4,933,000 200 0.0
70.10
120.10
117.80
12 tháng
(2024-12-09) 		43.42 59.90% 8,173,143 1,300 0.2
65
120.10
117.80
24 tháng
(2023-12-15) 		66.25 133.46% 15,210,803 -2,597,800 -141.0
45.35
120.10
117.80
36 tháng
(2022-12-20) 		70.01 152.57% 20,965,445 -2,555,652 -138.8
43.34
120.10
117.80
60 tháng
(2020-12-30) 		94.54 442.73% 27,752,812 -2,827,452 -172.2
21.36
120.10
117.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2024
65.14
 16,000 62.92 66.39 60.02 200 0 0.0
02/08/2024
65.91
 39,904 63.30 66.58 62.53 0 0 0
01/08/2024
65.62
 4,100 65.62 66.10 63.69 0 0 0
31/07/2024
66.87
 15,200 66.58 67.26 64.65 0 0 0
30/07/2024
67.45
 20,400 65.91 67.55 65.81 0 0 0
29/07/2024
67.45
 35,200 68.51 71.41 67.16 0 0 0
26/07/2024
67.07
 22,500 67.16 70.44 65.52 0 0 0
25/07/2024
67.07
 20,200 65.33 67.55 65.33 0 1,200 -0.1
24/07/2024
67.07
 62,400 67.84 68.03 66.58 0 7,200 -0.5
23/07/2024
68.03
 20,200 68.42 68.51 65.62 0 200 -0.0
22/07/2024
68.42
 55,100 67.07 70.15 65.71 1,200 0 0.1
19/07/2024
69.67
 4,800 72.18 72.18 69.67 0 0 0
18/07/2024
70.93
 49,201 71.41 72.37 68.61 200 0 0.0
17/07/2024
72.37
 15,300 72.37 72.86 70.44 0 0 0
16/07/2024
72.76
 9,300 73.34 73.34 70.25 0 1,000 -0.1
15/07/2024
73.05
 29,500 72.37 73.05 71.41 0 0 0
12/07/2024
72.37
 49,601 70.64 72.37 69.48 0 0 0
11/07/2024
72.08
 49,324 72.37 73.34 70.54 0 200 -0.0
10/07/2024
71.89
 34,705 70.93 73.24 70.93 900 0 0.1
09/07/2024
73.34
 76,616 74.11 74.11 72.37 3,500 800 0.2
08/07/2024
74.11
 71,031 72.37 76.23 71.79 200 600 -0.0
05/07/2024
71.79
 80,011 65.62 71.79 65.62 3,800 0 0.3
04/07/2024
65.33
 672,005 63.78 67.07 62.72 800 600 0.0
03/07/2024
63.78
 26,901 65.14 65.14 62.72 0 200 -0.0
02/07/2024
62.82
 18,749 62.34 64.65 62.14 200 100 0.0
01/07/2024
62.24
 12,605 62.24 63.30 60.79 700 0 0.0
28/06/2024
63.21
 25,754 61.08 64.36 61.08 0 0 0
27/06/2024
61.08
 9,600 60.02 61.28 59.06 400 0 0.0
26/06/2024
61.08
 9,900 58.09 61.57 58.09 0 0 0
25/06/2024
61.57
 6,801 61.66 61.95 59.83 0 100 -0.0
24/06/2024
61.66
 16,755 62.72 62.72 59.83 0 400 -0.0
21/06/2024
61.76
 16,800 61.76 64.46 61.76 0 500 -0.0
20/06/2024
62.72
 188,615 58.38 62.72 56.55 100 0 0.0
19/06/2024
58.38
 26,505 61.76 62.72 58.38 0 100 -0.0
18/06/2024
61.76
 33,909 58.86 63.40 58.86 0 0 0
17/06/2024
58.38
 35,406 56.45 58.38 56.45 200 0 0.0
14/06/2024
56.16
 43,201 55.97 57.90 54.91 800 0 0.0
13/06/2024
55.97
 37,400 55.00 55.97 55.00 0 1,500 -0.1
12/06/2024
55.00
 20,302 53.07 55.87 53.07 0 0 0
11/06/2024
54.04
 67,015 52.98 55.00 52.11 0 0 0
10/06/2024
52.98
 58,502 50.66 53.07 50.18 1,300 2,311,800 -127.1
07/06/2024
50.66
 9,500 50.08 50.66 49.79 0 0 0
06/06/2024
50.18
 3,700 50.28 50.28 50.18 0 0 0
05/06/2024
50.28
 4,400 50.18 50.66 49.50 0 0 0
04/06/2024
50.66
 10,800 49.70 50.85 49.70 0 200 -0.0
03/06/2024
50.85
 13,000 50.18 50.85 48.73 0 1,100 -0.1
31/05/2024
50.85
 5,600 50.18 51.05 50.18 0 0 0
30/05/2024
50.85
 4,100 49.99 50.85 49.21 0 0 0
29/05/2024
49.99
 12,100 50.28 51.05 49.99 0 0 0
28/05/2024
50.95
 19,400 49.50 51.53 49.50 1,600 0 0.1
27/05/2024
50.56
 8,105 51.14 51.14 49.21 100 0 0.0
24/05/2024
50.76
 15,000 50.18 51.05 50.18 0 0 0
23/05/2024
51.14
 8,000 49.89 51.14 49.21 0 0 0
22/05/2024
50.47
 3,000 49.89 51.14 49.60 0 0 0
21/05/2024
50.18
 5,100 50.95 51.14 49.50 0 0 0
20/05/2024
50.95
 18,950 51.14 51.63 50.18 0 0 0
17/05/2024
51.05
 19,476 50.85 51.14 50.18 0 0 0
16/05/2024
51.05
 17,310 51.14 51.63 50.18 0 1,400 -0.1
15/05/2024
51.14
 18,400 51.14 51.63 50.66 0 1,000 -0.1
14/05/2024
51.14
 46,500 51.24 52.11 50.66 0 0 0
13/05/2024
51.14
 85,106 50.18 51.14 49.70 500 0 0.0
10/05/2024
49.89
 38,125 49.70 50.18 49.21 800 200 0.0
09/05/2024
49.41
 45,808 48.73 49.41 48.25 18,100 0 0.9
08/05/2024
48.25
 55,802 48.25 48.73 47.77 0 700 -0.0
07/05/2024
48.25
 61,201 48.44 49.21 47.57 0 0 0
06/05/2024
48.54
 127,500 46.80 48.73 46.80 31,600 25,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |