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

109
-0.60
(-0.55%)
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
(2025-12-29) 		-4 -3.54% 279,900 -6,300 -0.7
109
117.20
109.60
2 tháng
(2025-11-28) 		-4.10 -3.63% 679,400 -5,900 -0.7
109
117.80
109.60
3 tháng
(2025-10-29) 		1.80 1.68% 1,084,300 -7,500 -0.8
104.60
120.10
109.60
6 tháng
(2025-07-31) 		22 25.29% 3,968,800 -2,100 -0.4
87
120.10
109.60
12 tháng
(2025-02-03) 		38 53.52% 8,387,879 -4,200 -0.4
65
120.10
109.60
24 tháng
(2024-02-07) 		59.92 122.10% 15,343,672 -2,563,400 -139.5
45.35
120.10
109.60
36 tháng
(2023-02-13) 		64.39 144.32% 19,558,504 -2,554,352 -139.1
43.34
120.10
109.60
60 tháng
(2021-02-22) 		72.28 196.81% 27,158,107 -2,774,452 -167.9
32.57
120.10
109.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
46.70
 47,300 45.84 47.19 45.45 21,400 9,600 0.6
02/05/2024
45.84
 46,200 45.64 45.84 45.26 10,000 7,200 0.1
26/04/2024
45.84
 61,100 45.84 45.84 45.64 20,000 35,600 -0.7
25/04/2024
45.84
 39,600 45.84 45.84 45.35 0 5,500 -0.3
24/04/2024
45.84
 48,200 45.74 45.84 45.35 0 6,700 -0.3
23/04/2024
45.74
 16,000 45.35 45.84 44.68 300 2,000 -0.1
22/04/2024
45.93
 13,500 45.93 46.13 43.52 0 10,800 -0.5
19/04/2024
45.74
 18,500 43.91 45.84 43.91 0 0 0
17/04/2024
45.84
 106,200 45.84 45.84 45.35 0 6,900 -0.3
16/04/2024
45.74
 14,400 45.35 45.84 44.49 0 3,200 -0.2
15/04/2024
45.84
 91,527 46.13 46.13 45.35 0 12,300 -0.6
12/04/2024
46.03
 31,000 45.84 46.13 45.64 0 10,900 -0.5
11/04/2024
45.84
 6,700 45.35 45.84 45.35 0 4,200 -0.2
10/04/2024
45.84
 50,919 46.13 46.13 45.35 2,000 7,500 -0.3
09/04/2024
45.35
 5,600 46.03 46.03 45.35 0 0 0
08/04/2024
45.84
 21,159 46.22 46.22 45.35 0 1,200 -0.1
05/04/2024
45.45
 28,501 49.02 49.02 45.45 3,600 7,400 -0.2
04/04/2024
46.13
 10,800 45.74 46.13 45.45 3,000 6,200 -0.2
03/04/2024
46.13
 32,900 45.45 46.13 45.45 0 7,200 -0.3
02/04/2024
46.03
 20,500 46.03 46.03 45.84 0 0 0
01/04/2024
46.13
 26,600 45.93 46.13 45.35 0 2,300 -0.1
29/03/2024
46.13
 104,300 45.84 46.32 45.35 0 52,700 -2.5
28/03/2024
46.32
 31,702 46.13 46.32 45.55 0 6,000 -0.3
27/03/2024
46.80
 47,911 46.32 47.19 46.32 0 11,400 -0.6
26/03/2024
46.13
 35,100 46.80 46.80 45.84 0 3,500 -0.2
25/03/2024
46.22
 5,920 46.32 46.32 46.13 0 2,800 -0.1
22/03/2024
46.32
 11,319 46.32 46.99 46.32 0 9,100 -0.4
21/03/2024
47.19
 17,642 46.51 47.19 46.32 0 15,500 -0.7
20/03/2024
47.77
 4,210 46.32 47.77 45.35 0 400 -0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
47.77
 15,110 46.32 48.06 46.32 0 5,000 -0.2
18/03/2024
47.19
 15,601 44.92 47.28 44.92 100 1,800 -0.1
15/03/2024
47.09
 39,400 47.28 47.28 46.81 0 8,000 -0.4
14/03/2024
47.19
 7,400 47.28 47.28 47.19 0 6,200 -0.3
13/03/2024
47.28
 18,100 47.28 49.17 47.19 0 7,400 -0.4
12/03/2024
47.28
 2,500 47.28 47.28 47.28 400 1,500 -0.1
11/03/2024
47.28
 7,406 47.28 47.28 47.19 0 5,700 -0.3
08/03/2024
47.28
 5,900 47.28 47.28 47.19 0 3,400 -0.2
07/03/2024
47.57
 3,800 47.28 47.66 47.28 0 1,500 -0.1
06/03/2024
47.28
 14,100 47.94 47.94 47.28 200 11,300 -0.6
05/03/2024
47.94
 1,312 47.94 47.94 47.94 0 1,300 -0.1
04/03/2024
47.94
 1,600 47.94 47.94 47.94 0 0 0
01/03/2024
48.23
 0 48.23 48.23 48.23 0 0 0
29/02/2024
48.23
 9,900 47.28 48.23 47.28 0 9,600 -0.5
28/02/2024
47.75
 1,826 47.28 48.23 47.28 111,500 111,800 -0.0
27/02/2024
47.47
 6,700 47.47 47.47 47.28 0 6,700 -0.3
26/02/2024
47.47
 9,002 47.75 49.17 47.28 0 6,600 -0.3
23/02/2024
47.47
 19,903 48.13 48.13 47.47 0 4,000 -0.2
22/02/2024
48.23
 3,312 47.85 48.23 47.85 0 300 -0.0
21/02/2024
48.23
 5,800 48.61 48.61 48.23 0 300 -0.0
20/02/2024
48.70
 1,500 48.70 48.70 48.70 0 0 0
19/02/2024
48.70
 1,600 48.70 48.70 48.70 0 1,100 -0.1
16/02/2024
48.70
 0 48.70 48.70 48.70 0 0 0
15/02/2024
48.70
 12,400 49.08 49.08 48.23 0 0 0
07/02/2024
49.08
 14,100 48.70 49.08 48.23 0 0 0
06/02/2024
48.98
 1,100 47.75 48.98 46.34 0 100 -0.0
05/02/2024
48.70
 22,300 48.23 48.70 47.47 0 7,600 -0.4
02/02/2024
49.17
 6,400 48.42 49.17 48.23 0 900 -0.0
01/02/2024
49.17
 4,200 48.79 49.17 48.70 0 400 -0.0
31/01/2024
49.08
 6,700 48.70 49.08 48.42 0 1,000 -0.1
30/01/2024
49.08
 12,700 49.08 49.08 48.51 0 0 0
29/01/2024
49.17
 2,200 48.70 49.17 48.70 0 200 -0.0
26/01/2024
49.17
 1,600 49.17 49.17 49.17 0 1,600 -0.1
25/01/2024
49.17
 54,500 48.70 49.65 48.70 0 5,100 -0.3
24/01/2024
49.55
 0 49.55 49.55 49.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |