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)
06/03/2025
36.78
 56,201 36.49 37.47 36.24 0 0 0
05/03/2025
36.73
 7,700 36.29 36.73 36.19 0 0 0
04/03/2025
36.83
 35,300 36.78 37.23 36.09 0 0 0
03/03/2025
36.78
 15,301 37.23 37.23 35.99 0 0 0
28/02/2025
36.73
 31,502 36.98 37.23 36.14 0 0 0
27/02/2025
36.24
 19,600 36.49 36.63 35.99 0 0 0
26/02/2025
36.49
 20,900 36.88 36.88 35.99 0 0 0
25/02/2025
36.24
 36,201 36.68 37.23 36.24 0 0 0
24/02/2025
36.44
 40,701 36.49 36.98 35.99 0 100 -0.0
21/02/2025
36.39
 30,900 36.49 37.42 35.99 0 0 0
20/02/2025
36.39
 23,464 35.99 36.73 35.50 0 0 0
19/02/2025
36.39
 4,950 36.49 36.49 35.75 0 100 -0.0
18/02/2025
36.49
 9,907 36.63 37.37 35.99 0 100 -0.0
17/02/2025
36.63
 14,564 36.63 36.63 35.75 100 100 -0.0
14/02/2025
36.63
 5,800 35.99 36.63 35.65 0 100 -0.0
13/02/2025
36.59
 16,601 36.68 36.83 36.59 0 0 0
12/02/2025
36.73
 39,300 36.68 36.98 36.49 1,000 0 0.1
11/02/2025
36.73
 179,170 34.86 36.73 34.27 400 0 0.0
10/02/2025
35.20
 57,400 34.91 35.20 34.61 0 100 -0.0
07/02/2025
34.91
 18,408 34.76 35.01 34.56 0 0 0
06/02/2025
34.76
 12,000 35.01 35.50 34.76 0 0 0
05/02/2025
35.01
 15,000 34.81 35.35 34.76 0 0 0
04/02/2025
35.35
 14,201 35.45 35.75 34.76 0 0 0
03/02/2025
36.73
 31,502 36.98 37.23 36.14 0 0 0
31/01/2025
22.68
 3,900 23.03 23.03 22.68 0 0 0
30/01/2025
22.68
 3,900 23.03 23.03 22.68 0 0 0
29/01/2025
22.68
 3,900 23.03 23.03 22.68 0 0 0
28/01/2025
22.68
 3,900 23.03 23.03 22.68 0 0 0
27/01/2025
22.68
 3,900 23.03 23.03 22.68 0 0 0
24/01/2025
34.66
 2,350 34.81 34.81 34.66 0 0 0
23/01/2025
35.55
 4,800 35.35 35.55 34.76 0 0 0
22/01/2025
35.60
 115,000 34.81 35.65 34.76 0 0 0
21/01/2025
35.75
 18,000 34.76 35.75 34.76 0 0 0
20/01/2025
35.25
 12,100 35.25 35.50 34.76 0 0 0
17/01/2025
35.25
 12,260 34.96 35.25 34.96 0 0 0
16/01/2025
34.56
 4,400 34.81 35.50 34.56 0 0 0
15/01/2025
35.30
 2,700 34.81 35.30 34.76 0 0 0
14/01/2025
35.35
 2,000 34.91 35.35 34.76 0 0 0
13/01/2025
35.50
 9,800 35.01 35.50 34.81 0 0 0
10/01/2025
35.50
 3,000 34.86 35.50 34.76 0 0 0
09/01/2025
35.35
 3,500 34.91 35.35 34.76 0 0 0
08/01/2025
35.25
 2,100 34.81 35.65 34.81 0 0 0
07/01/2025
36.88
 229,100 35.35 37.42 35.01 1,100 0 0.1
06/01/2025
35.75
 4,000 34.81 35.75 34.81 0 0 0
03/01/2025
35.75
 5,500 35.75 35.75 35.75 0 0 0
02/01/2025
35.75
 4,300 35.94 36.24 35.75 0 0 0
01/01/2025
35.50
 1,200 35.50 35.50 35.50 0 0 0
31/12/2024
35.50
 1,200 35.50 35.50 35.50 0 0 0
30/12/2024
35.50
 18,700 34.76 35.50 34.51 0 0 0
27/12/2024
35.20
 14,700 34.81 35.20 34.66 0 0 0
26/12/2024
35.20
 11,300 35.20 35.40 34.76 0 400 -0.0
25/12/2024
35.20
 7,500 35.65 36.24 35.01 0 0 0
24/12/2024
35.30
 6,400 35.40 35.40 35.01 0 0 0
23/12/2024
35.40
 4,550 35.20 35.40 35.01 0 0 0
20/12/2024
35.60
 7,700 35.30 35.60 35.25 0 0 0
19/12/2024
35.70
 804 35.45 35.70 35.45 0 0 0
18/12/2024
35.80
 2,000 35.70 35.80 35.50 0 0 0
17/12/2024
35.99
 0 35.99 35.99 35.99 0 0 0
16/12/2024
35.99
 0 35.99 35.99 35.99 0 0 0
13/12/2024
35.99
 600 35.99 35.99 35.99 0 0 0
12/12/2024
35.94
 12,800 35.50 35.94 35.45 0 0 0
11/12/2024
35.94
 46,500 35.90 36.24 35.50 0 0 0
10/12/2024
35.99
 24,900 35.90 36.04 35.11 0 0 0
09/12/2024
36.24
 19,500 36.49 36.73 35.50 0 100 -0.0
06/12/2024
28.10
 20,302 27.12 28.55 27.12 0 0 0
05/12/2024
25.49
 38,125 25.39 25.64 25.15 800 200 0.0
04/12/2024
23.52
 31,000 23.42 23.57 23.32 0 10,900 -0.5
03/12/2024
24.65
 2,500 24.65 24.65 24.65 400 1,500 -0.1
02/12/2024
25.59
 14,100 25.39 25.59 25.15 0 0 0
29/11/2024
22.68
 3,900 23.03 23.03 22.68 0 0 0
28/11/2024
22.68
 3,900 23.03 23.03 22.68 0 0 0
27/11/2024
22.68
 3,900 23.03 23.03 22.68 0 0 0
26/11/2024
22.68
 3,900 23.03 23.03 22.68 0 0 0
25/11/2024
35.94
 19,400 35.11 35.99 35.11 0 100 -0.0
22/11/2024
35.16
 10,200 35.60 35.60 35.11 0 0 0
21/11/2024
36.24
 16,100 35.70 36.24 35.01 0 0 0
20/11/2024
35.90
 155,001 35.75 35.99 35.11 0 0 0
19/11/2024
35.90
 1,000 35.90 35.90 35.90 0 0 0
18/11/2024
35.94
 6,300 34.76 35.94 34.61 0 0 0
15/11/2024
35.99
 2,800 35.50 35.99 35.50 0 0 0
14/11/2024
35.90
 64,801 36.24 36.24 35.60 0 0 0
13/11/2024
35.94
 4,000 35.65 35.99 35.65 0 0 0
12/11/2024
36.24
 700 35.75 36.24 35.75 0 0 0
11/11/2024
35.75
 3,000 35.80 35.80 35.75 0 0 0
08/11/2024
36.39
 0 36.39 36.39 36.39 0 0 0
07/11/2024
36.39
 22,800 36.04 36.44 35.80 200 0 0.0
06/11/2024
36.49
 2,000 36.39 36.49 36.39 0 0 0
05/11/2024
36.59
 1,000 36.59 36.59 36.59 0 0 0
04/11/2024
36.04
 13,601 36.73 37.47 36.04 0 0 0
01/11/2024
36.73
 11,501 36.09 36.73 35.80 0 0 0
31/10/2024
36.68
 12,200 36.29 36.73 35.99 0 0 0
30/10/2024
36.59
 3,500 36.24 36.73 36.24 0 0 0
29/10/2024
36.73
 10,800 36.24 37.97 36.24 0 0 0
28/10/2024
36.68
 35,401 36.54 39.45 36.09 0 100 -0.0
25/10/2024
36.59
 18,300 36.19 36.59 36.19 0 0 0
24/10/2024
36.14
 6,200 36.54 36.93 35.99 0 0 0
23/10/2024
37.23
 167,201 36.49 38.41 36.49 0 500 -0.0
22/10/2024
36.09
 6,600 36.44 36.49 35.65 0 0 0
21/10/2024
36.93
 18,300 36.73 36.98 36.44 0 0 0
18/10/2024
36.93
 18,600 36.04 36.98 35.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |