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)
10/11/2010
0.89
 1,500 0.88 0.89 0.89 0 0 0
09/11/2010
0.88
 5,500 0.91 0.91 0.88 0 0 0
08/11/2010
0.91
 3,000 0.91 0.91 0.91 0 0 0
05/11/2010
0.91
 1,200 0.88 0.93 0.91 100 0 0.0
04/11/2010
0.88
 4,000 0.88 0.93 0.88 0 0 0
03/11/2010
0.88
 500 0.88 0.93 0.88 0 0 0
02/11/2010
0.88
 2,000 0.92 0.92 0.88 0 0 0
01/11/2010
0.92
 4,700 0.99 0.99 0.92 0 0 0
29/10/2010
0.99
 100 0.93 0.99 0.99 0 0 0
28/10/2010
0.93
 10,300 0.96 0.96 0.93 0 0 0
27/10/2010
0.96
 4,500 0.96 0.96 0.96 0 0 0
26/10/2010
0.96
 12,900 0.96 0.96 0.96 0 0 0
25/10/2010
0.96
 3,700 0.96 0.96 0.96 0 0 0
22/10/2010
0.96
 2,000 0.96 0.96 0.96 0 0 0
21/10/2010
0.96
 2,700 0.95 1.01 0.96 100 0 0.0
20/10/2010
0.95
 4,600 0.99 0.99 0.95 1,100 0 0.0
19/10/2010
0.99
 25,300 1.00 1.03 0.99 100 0 0.0
18/10/2010
1.00
 19,300 0.95 1.01 0.95 1,400 0 0.1
15/10/2010
0.95
 2,200 0.94 0.98 0.94 1,100 0 0.0
14/10/2010
0.94
 3,300 0.93 0.96 0.94 100 0 0.0
13/10/2010
0.93
 4,200 0.89 0.93 0.91 0 0 0
12/10/2010
0.89
 8,600 0.91 0.91 0.88 100 0 0.0
11/10/2010
0.91
 13,900 0.96 0.96 0.91 1,100 0 0.0
08/10/2010
0.96
 2,600 1.01 1.01 0.96 200 0 0.0
07/10/2010
1.01
 600 1.01 1.01 0.95 100 0 0.0
06/10/2010
1.01
 800 0.97 1.01 0.99 200 0 0.0
05/10/2010
0.97
 2,800 0.96 1.01 0.96 100 0 0.0
04/10/2010
0.96
 19,900 1.03 1.03 0.96 1,000 0 0.0
01/10/2010
1.03
 3,700 1.03 1.03 1.03 3,000 0 0.1
30/09/2010
1.03
 3,300 1.03 1.03 1.03 2,000 0 0.1
29/09/2010
1.03
 6,100 1.05 1.05 1.03 1,000 0 0.0
28/09/2010
1.05
 9,900 1.03 1.05 1.05 3,500 0 0.1
27/09/2010
1.03
 6,800 1.03 1.07 1.03 4,500 0 0.2
24/09/2010
1.03
 2,800 1.03 1.10 1.02 0 0 0
23/09/2010
1.03
 4,700 1.04 1.04 1.03 0 0 0
22/09/2010
1.04
 900 1.04 1.07 1.04 0 0 0
21/09/2010
1.04
 9,800 1.07 1.07 1.04 0 0 0
20/09/2010
1.07
 29,700 1.06 1.12 1.06 0 0 0
17/09/2010
1.06
 9,700 1.04 1.07 1.05 0 0 0
16/09/2010
1.04
 0 1.04 1.04 1.04 0 0 0
15/09/2010
1.04
 1,700 1.06 1.06 1.04 0 0 0
14/09/2010
1.06
 100 1.03 1.06 1.06 0 0 0
13/09/2010
1.03
 3,000 1.03 1.03 1.03 0 0 0
10/09/2010
1.03
 12,400 1.09 1.09 1.03 0 0 0
09/09/2010
1.09
 12,400 1.10 1.11 1.07 0 0 0
08/09/2010
1.10
 10,000 1.09 1.11 1.03 500 0 0.0
07/09/2010
1.09
 6,600 1.17 1.22 1.09 0 0 0
06/09/2010
1.17
 800 1.11 1.17 1.17 0 0 0
01/09/2010
1.11
 6,200 1.11 1.15 1.11 200 0 0.0
31/08/2010
1.11
 12,700 1.05 1.12 1.08 1,000 0 0.0
30/08/2010
1.05
 24,600 0.98 1.05 1.04 100 0 0.0
27/08/2010
0.98
 10,000 0.99 0.99 0.97 0 0 0
26/08/2010
0.99
 5,400 0.96 1.00 0.97 0 0 0
25/08/2010
0.96
 7,900 1.03 1.03 0.96 0 0 0
24/08/2010
1.03
 3,300 1.06 1.06 1.02 0 0 0
23/08/2010
1.06
 2,300 1.09 1.12 1.06 400 0 0.0
20/08/2010
1.09
 3,500 1.11 1.16 1.08 0 0 0
19/08/2010
1.11
 2,800 1.15 1.15 1.11 300 0 0.0
18/08/2010
1.15
 4,300 1.20 1.20 1.15 100 0 0.0
17/08/2010
1.20
 0 1.19 1.20 1.20 0 0 0
16/08/2010
1.19
 5,300 1.15 1.21 1.19 1,300 0 0.1
13/08/2010
1.15
 2,000 1.13 1.17 1.15 300 0 0.0
12/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
12/08/2010
1.13
 10,000 1.23 1.23 1.13 0 0 0
11/08/2010
1.23
 9,000 1.20 1.23 1.20 0 0 0
10/08/2010
1.20
 11,600 1.25 1.25 1.17 0 0 0
09/08/2010
1.25
 14,200 1.27 1.27 1.25 4,000 0 0.2
06/08/2010
1.27
 32,300 1.26 1.28 1.25 9,800 0 0.5
05/08/2010
1.26
 6,000 1.26 1.26 1.26 0 0 0
04/08/2010
1.26
 3,100 1.27 1.27 1.26 0 0 0
03/08/2010
1.27
 2,400 1.24 1.29 1.26 0 0 0
02/08/2010
1.24
 34,900 1.25 1.27 1.24 800 0 0.0
30/07/2010
1.25
 1,100 1.24 1.25 1.24 0 0 0
29/07/2010
1.24
 7,800 1.26 1.26 1.23 2,000 0 0.1
28/07/2010
1.26
 7,400 1.25 1.29 1.25 2,000 0 0.1
27/07/2010
1.25
 16,500 1.30 1.30 1.25 0 0 0
26/07/2010
1.30
 6,900 1.30 1.30 1.30 0 0 0
23/07/2010
1.30
 15,500 1.31 1.31 1.30 0 0 0
22/07/2010
1.31
 3,500 1.30 1.34 1.31 0 0 0
21/07/2010
1.30
 3,100 1.30 1.35 1.30 0 0 0
20/07/2010
1.30
 4,800 1.34 1.34 1.30 0 0 0
19/07/2010
1.34
 3,100 1.34 1.34 1.25 0 0 0
16/07/2010
1.34
 20,300 1.31 1.35 1.33 0 0 0
15/07/2010
1.31
 1,000 1.34 1.34 1.31 0 0 0
14/07/2010
1.34
 19,600 1.33 1.35 1.31 2,400 0 0.1
13/07/2010
1.33
 6,300 1.31 1.34 1.31 1,000 0 0.1
12/07/2010
1.31
 11,200 1.30 1.31 1.30 0 0 0
09/07/2010
1.30
 6,900 1.30 1.33 1.30 2,000 0 0.1
08/07/2010
1.30
 9,400 1.31 1.34 1.30 0 0 0
07/07/2010
1.31
 5,900 1.31 1.33 1.31 900 0 0.0
06/07/2010
1.31
 9,400 1.33 1.33 1.31 1,000 0 0.1
05/07/2010
1.33
 2,000 1.33 1.35 1.33 0 0 0
02/07/2010
1.33
 16,300 1.32 1.36 1.33 5,000 0 0.3
01/07/2010
1.32
 9,900 1.29 1.35 1.30 3,000 0 0.2
30/06/2010
1.29
 16,500 1.32 1.33 1.29 2,000 0 0.1
29/06/2010
1.32
 26,200 1.32 1.33 1.32 3,000 0 0.2
28/06/2010
1.32
 12,400 1.30 1.32 1.31 700 0 0.0
25/06/2010
1.30
 10,900 1.31 1.33 1.30 0 0 0
24/06/2010
1.31
 4,600 1.30 1.33 1.31 0 0 0
23/06/2010
1.30
 8,900 1.32 1.32 1.29 0 0 0
22/06/2010
1.32
 10,700 1.36 1.36 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |