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)
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
03/09/2024
24.65
 5,900 24.65 24.65 24.60 0 3,400 -0.2
02/09/2024
25.59
 14,100 25.39 25.59 25.15 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
29/07/2024
33.73
 35,200 34.26 35.70 33.58 0 0 0
26/07/2024
33.53
 22,500 33.58 35.22 32.76 0 0 0
25/07/2024
33.53
 20,200 32.66 33.77 32.66 0 1,200 -0.1
24/07/2024
33.53
 62,400 33.92 34.02 33.29 0 7,200 -0.5
23/07/2024
34.02
 20,200 34.21 34.26 32.81 0 200 -0.0
22/07/2024
34.21
 55,100 33.53 35.08 32.86 1,200 0 0.1
19/07/2024
34.84
 4,800 36.09 36.09 34.84 0 0 0
18/07/2024
35.46
 49,201 35.70 36.19 34.30 200 0 0.0
17/07/2024
36.19
 15,300 36.19 36.43 35.22 0 0 0
16/07/2024
36.38
 9,300 36.67 36.67 35.12 0 1,000 -0.1
15/07/2024
36.52
 29,500 36.19 36.52 35.70 0 0 0
12/07/2024
36.19
 49,601 35.32 36.19 34.74 0 0 0
11/07/2024
36.04
 49,324 36.19 36.67 35.27 0 200 -0.0
10/07/2024
35.95
 34,705 35.46 36.62 35.46 900 0 0.1
09/07/2024
36.67
 76,616 37.05 37.05 36.19 3,500 800 0.2
08/07/2024
37.05
 71,031 36.19 38.12 35.90 200 600 -0.0
05/07/2024
35.90
 80,011 32.81 35.90 32.81 3,800 0 0.3
04/07/2024
32.66
 672,005 31.89 33.53 31.36 800 600 0.0
03/07/2024
24.27
 3,800 24.12 24.32 24.12 0 1,500 -0.1
02/07/2024
31.41
 18,749 31.17 32.33 31.07 200 100 0.0
01/07/2024
31.12
 12,605 31.12 31.65 30.40 700 0 0.0
28/06/2024
31.60
 25,754 30.54 32.18 30.54 0 0 0
27/06/2024
30.54
 9,600 30.01 30.64 29.53 400 0 0.0
26/06/2024
30.54
 9,900 29.05 30.78 29.05 0 0 0
25/06/2024
30.78
 6,801 30.83 30.98 29.91 0 100 -0.0
24/06/2024
30.83
 16,755 31.36 31.36 29.91 0 400 -0.0
21/06/2024
30.88
 16,800 30.88 32.23 30.88 0 500 -0.0
20/06/2024
31.36
 188,615 29.19 31.36 28.27 100 0 0.0
19/06/2024
29.19
 26,505 30.88 31.36 29.19 0 100 -0.0
18/06/2024
30.88
 33,909 29.43 31.70 29.43 0 0 0
17/06/2024
29.19
 35,406 28.23 29.19 28.23 200 0 0.0
14/06/2024
28.08
 43,201 27.98 28.95 27.45 800 0 0.0
13/06/2024
27.98
 37,400 27.50 27.98 27.50 0 1,500 -0.1
12/06/2024
27.50
 20,302 26.54 27.94 26.54 0 0 0
11/06/2024
35.70
 2,000 35.61 35.70 35.61 0 0 0
10/06/2024
26.49
 58,502 25.33 26.54 25.09 1,300 2,311,800 -127.1
07/06/2024
25.33
 9,500 25.04 25.33 24.90 0 0 0
06/06/2024
25.09
 3,700 25.14 25.14 25.09 0 0 0
05/06/2024
25.14
 4,400 25.09 25.33 24.75 0 0 0
04/06/2024
25.33
 10,800 24.85 25.43 24.85 0 200 -0.0
03/06/2024
25.43
 13,000 25.09 25.43 24.37 0 1,100 -0.1
31/05/2024
25.43
 5,600 25.09 25.52 25.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |