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

45.60
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
(2026-07-01) 		-1.10 -2.36% 122,700 0 0
43.10
48.70
45.60
2 tháng
(2026-06-01) 		0.55 1.22% 730,200 1,160 0
43.10
48.95
45.60
3 tháng
(2026-05-04) 		-1.40 -2.98% 1,795,000 1,660 0
43.10
48.95
45.60
6 tháng
(2026-02-02) 		-8.05 -15% 2,684,200 960 -0.1
43.10
53.75
45.60
12 tháng
(2025-08-05) 		-1.90 -4% 6,518,800 260 -0.3
43.10
60.05
45.60
24 tháng
(2024-08-12) 		10.86 31.27% 14,044,689 -4,540 -0.6
32.50
60.05
45.60
36 tháng
(2023-08-16) 		20.39 80.88% 19,567,455 -2,583,240 -140.6
22.68
60.05
45.60
60 tháng
(2021-08-26) 		27.26 148.63% 29,258,893 -2,618,192 -155.7
17.90
60.05
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
36.98
 10,013 36.24 36.98 36.24 0 0 0
05/12/2024
36.98
 16,260 35.50 36.98 35.45 0 0 0
04/12/2024
35.20
 4,100 35.01 35.20 35.01 0 0 0
03/12/2024
35.20
 4,070 35.11 35.20 35.11 0 0 0
02/12/2024
35.25
 5,800 35.01 35.25 35.01 0 200 -0.0
29/11/2024
35.35
 2,501 35.45 35.45 35.35 0 0 0
28/11/2024
35.55
 800 35.11 35.55 35.11 0 0 0
27/11/2024
35.55
 4,000 35.20 35.55 35.16 0 0 0
26/11/2024
35.55
 5,500 35.20 35.55 34.56 200 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
17/10/2024
36.49
 4,000 35.99 36.49 35.99 0 0 0
16/10/2024
36.49
 10,000 36.59 36.93 35.90 0 0 0
15/10/2024
36.59
 24,400 36.49 36.78 35.75 0 0 0
14/10/2024
36.68
 47,800 35.99 36.68 35.99 0 100 -0.0
11/10/2024
36.39
 2,500 35.90 36.39 35.50 0 300 -0.0
10/10/2024
36.39
 6,900 36.49 36.73 35.99 0 0 0
09/10/2024
36.49
 8,000 35.75 36.49 35.25 0 500 -0.0
08/10/2024
36.68
 3,900 35.90 36.68 33.58 0 0 0
07/10/2024
36.73
 11,300 37.42 37.42 35.99 0 0 0
04/10/2024
36.49
 18,125 36.49 36.73 35.50 0 0 0
03/10/2024
36.44
 32,300 36.19 36.49 35.99 0 100 -0.0
02/10/2024
36.49
 11,300 36.49 36.98 35.90 0 100 -0.0
01/10/2024
36.73
 8,500 36.59 36.88 35.50 100 0 0.0
30/09/2024
37.23
 7,100 35.90 37.23 35.90 0 0 0
27/09/2024
37.23
 10,772 38.36 38.36 36.54 0 100 -0.0
26/09/2024
37.23
 35,900 37.42 37.47 36.73 0 0 0
25/09/2024
37.23
 45,202 36.93 37.23 36.49 0 0 0
24/09/2024
36.93
 229,001 35.99 36.93 35.40 0 0 0
23/09/2024
36.49
 22,102 35.94 36.73 35.94 0 0 0
20/09/2024
35.94
 33,800 35.94 35.94 35.25 0 300 -0.0
19/09/2024
35.99
 38,505 35.99 36.39 35.75 0 0 0
18/09/2024
35.99
 26,815 35.75 36.44 35.75 0 0 0
17/09/2024
35.75
 28,700 35.50 35.99 35.01 0 0 0
16/09/2024
35.94
 74,600 34.76 36.04 34.47 0 0 0
13/09/2024
34.76
 17,500 34.47 34.76 34.02 0 0 0
12/09/2024
34.76
 186,401 34.37 35.01 33.92 1,700 0 0.1
11/09/2024
33.82
 28,417 34.12 34.37 33.77 0 0 0
10/09/2024
34.37
 16,657 34.47 34.51 33.63 300 0 0.0
09/09/2024
34.07
 40,700 34.27 35.01 34.02 0 0 0
06/09/2024
34.27
 27,700 34.27 34.27 33.53 0 0 0
05/09/2024
34.42
 17,500 33.92 34.47 33.53 0 500 -0.0
04/09/2024
34.42
 10,901 33.53 34.42 33.53 0 0 0
30/08/2024
34.27
 22,400 33.92 34.51 33.43 0 0 0
29/08/2024
33.97
 20,400 33.53 34.02 32.99 500 0 0.0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
33.97
 8,301 33.97 33.97 33.53 0 1,800 -0.1
27/08/2024
33.73
 321,900 33.15 33.77 32.33 0 0 0
26/08/2024
33.15
 24,500 34.26 34.50 32.95 0 0 0
23/08/2024
33.77
 30,321 33.19 34.16 33.19 0 300 -0.0
22/08/2024
34.06
 17,301 33.53 34.26 33.53 0 0 0
21/08/2024
34.26
 40,101 32.57 34.74 31.84 0 0 0
20/08/2024
32.81
 49,401 32.91 33.39 32.42 0 100 -0.0
19/08/2024
32.91
 40,900 33.29 33.58 32.37 0 600 -0.0
16/08/2024
33.48
 42,900 33.77 33.77 32.81 0 0 0
15/08/2024
33.29
 18,051 33.29 34.02 33.29 0 0 0
14/08/2024
34.26
 36,602 34.50 34.50 32.81 0 0 0
13/08/2024
34.64
 13,575 34.74 34.74 34.02 0 0 0
12/08/2024
34.74
 30,445 33.48 35.22 33.48 900 0 0.1
09/08/2024
33.53
 54,400 32.81 33.53 32.09 100 100 0
08/08/2024
32.86
 7,600 32.81 33.00 32.37 0 0 0
07/08/2024
33.00
 16,900 31.65 33.00 31.65 1,700 0 0.1
06/08/2024
32.81
 5,000 32.57 33.29 30.44 0 0 0
05/08/2024
32.57
 16,000 31.46 33.19 30.01 200 0 0.0
02/08/2024
32.95
 39,904 31.65 33.29 31.26 0 0 0
01/08/2024
32.81
 4,100 32.81 33.05 31.84 0 0 0
31/07/2024
33.44
 15,200 33.29 33.63 32.33 0 0 0
30/07/2024
33.73
 20,400 32.95 33.77 32.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |