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)
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
23/01/2024
49.55
 0 49.55 49.55 49.55 0 0 0
22/01/2024
49.55
 4,000 49.17 49.55 49.17 0 3,700 -0.2
19/01/2024
50.31
 69,200 49.17 50.31 49.17 0 6,000 -0.3
18/01/2024
49.46
 38,800 48.79 49.46 48.42 0 11,200 -0.6
17/01/2024
49.65
 1,800 48.89 49.65 48.89 0 1,600 -0.1
16/01/2024
49.65
 42,900 49.17 50.40 49.17 0 0 0
15/01/2024
50.59
 10,900 48.70 50.59 48.70 0 0 0
12/01/2024
49.36
 5,400 48.79 49.36 48.23 0 0 0
11/01/2024
49.17
 7,400 50.02 50.59 49.17 0 0 0
10/01/2024
49.65
 0 49.65 49.65 49.65 0 0 0
09/01/2024
49.65
 5,000 49.65 50.02 49.65 0 0 0
08/01/2024
49.65
 7,210 49.65 50.59 49.65 0 0 0
05/01/2024
49.65
 18,715 49.17 52.01 48.79 0 0 0
04/01/2024
48.70
 3 48.70 48.70 48.70 0 0 0
03/01/2024
49.65
 1,100 49.17 49.65 49.17 0 0 0
02/01/2024
49.65
 8,300 49.65 49.93 48.98 0 0 0
29/12/2023
49.74
 2,000 49.74 49.74 49.74 0 0 0
28/12/2023
49.74
 21,300 50.69 50.69 48.70 0 0 0
27/12/2023
50.02
 2,000 48.51 50.02 48.13 0 0 0
26/12/2023
49.17
 28,500 49.65 50.12 49.17 0 0 0
25/12/2023
49.65
 19,803 49.65 49.93 49.17 0 1,000 -0.1
22/12/2023
49.65
 37,000 48.70 50.12 48.23 0 0 0
21/12/2023
48.32
 14,300 48.23 48.89 48.23 0 0 0
20/12/2023
49.17
 4,500 48.23 49.17 48.23 0 0 0
19/12/2023
49.17
 5,800 47.94 49.17 47.94 0 0 0
18/12/2023
49.08
 11,000 49.08 49.08 49.08 0 0 0
15/12/2023
49.65
 9,500 48.70 49.65 48.70 0 0 0
14/12/2023
49.65
 1,000 49.65 49.65 49.65 0 0 0
13/12/2023
49.36
 3,500 49.17 49.36 48.70 0 0 0
12/12/2023
49.46
 413 49.55 49.55 49.17 0 0 0
11/12/2023
49.17
 3,200 49.17 49.65 49.17 0 0 0
08/12/2023
49.65
 3,400 49.17 49.65 49.17 0 0 0
07/12/2023
49.93
 1,301 48.98 49.93 48.89 0 0 0
06/12/2023
49.08
 5,210 49.17 49.27 48.79 0 0 0
05/12/2023
48.89
 1,201 48.89 48.89 48.89 0 0 0
04/12/2023
49.93
 3,000 49.27 49.93 49.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |