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)
01/12/2023
49.93
 0 49.93 49.93 49.93 0 0 0
30/11/2023
49.93
 500 49.93 49.93 49.93 0 0 0
29/11/2023
49.93
 1,200 49.65 49.93 49.65 0 0 0
28/11/2023
49.93
 5,200 49.46 49.93 49.46 0 900 -0.0
27/11/2023
49.93
 26,200 49.74 50.12 49.27 0 500 -0.0
24/11/2023
49.74
 18,300 50.02 50.87 49.27 0 1,700 -0.1
23/11/2023
50.97
 8,700 50.59 50.97 49.65 0 0 0
22/11/2023
50.97
 600 49.55 50.97 49.55 0 0 0
21/11/2023
50.02
 104,300 50.21 51.91 49.17 0 0 0
20/11/2023
50.40
 2,200 50.40 50.40 50.02 0 0 0
17/11/2023
50.40
 114,805 50.02 50.40 49.17 0 0 0
16/11/2023
50.12
 3,900 49.65 50.12 49.46 0 0 0
15/11/2023
49.74
 500 49.74 49.74 49.74 0 0 0
14/11/2023
50.12
 20,800 49.17 50.12 49.17 0 1,300 -0.1
13/11/2023
49.17
 38,000 48.32 50.02 48.04 0 1,200 -0.1
10/11/2023
49.83
 9,622 49.08 49.83 49.08 0 1,500 -0.1
09/11/2023
49.27
 14,300 49.17 49.27 48.23 0 1,000 -0.1
08/11/2023
49.17
 14,200 50.02 50.02 48.32 600 300 0.0
07/11/2023
48.61
 5,900 49.17 49.17 48.23 0 200 0
06/11/2023
50.02
 1,100 49.17 51.06 49.17 200 300 -0.0
03/11/2023
49.65
 3,100 49.17 49.65 48.32 0 1,300 -0.1
02/11/2023
49.17
 4,300 49.93 51.06 49.17 200 4,000 -0.2
01/11/2023
49.93
 0 49.93 49.93 49.93 0 0 0
31/10/2023
49.93
 1,800 49.17 49.93 48.04 1,000 0 0.1
30/10/2023
49.17
 10,700 49.83 50.12 49.17 0 1,000 -0.1
27/10/2023
49.83
 2,300 49.74 50.31 47.94 800 0 0
26/10/2023
49.74
 2,700 50.87 50.87 48.79 1,400 0 0.1
25/10/2023
50.87
 1,000 50.12 51.06 48.70 500 0 0.0
24/10/2023
50.12
 6,800 51.44 51.44 49.55 2,600 0 0.1
23/10/2023
51.44
 4,600 51.06 51.54 49.17 1,200 0 0.1
20/10/2023
51.06
 600 50.21 51.06 49.36 0 0 0
19/10/2023
50.21
 5,600 52.01 52.01 50.21 1,000 0 0.1
18/10/2023
52.01
 1,300 53.81 53.81 51.06 100 0 0.0
17/10/2023
53.81
 1,200 52.48 53.81 50.31 500 0 0.0
16/10/2023
52.48
 400 51.35 53.81 52.48 0 0 0
13/10/2023
51.35
 3,300 53.90 54.85 51.35 0 100 -0.0
12/10/2023
53.90
 2,100 54.75 55.13 53.90 100 0 0.0
11/10/2023
54.75
 200 54.47 55.13 54.75 100 0 0.0
10/10/2023
54.47
 11,000 53.81 54.75 53.71 100 0 0.0
09/10/2023
53.81
 8,300 52.96 53.81 53.24 100 0 0.0
06/10/2023
52.96
 9,500 51.73 52.96 49.55 200 0 0.0
05/10/2023
51.73
 5,200 50.21 52.01 50.50 100 0 0.0
04/10/2023
50.21
 2,700 49.65 50.40 49.65 1,300 0 0.1
03/10/2023
49.65
 8,300 51.63 51.63 48.23 2,000 0 0.1
02/10/2023
51.63
 7,900 51.54 52.01 51.54 5,000 0 0.3
29/09/2023
51.54
 13,800 51.06 51.82 51.06 9,300 0 0.5
28/09/2023
51.06
 600 50.50 51.06 50.69 600 0 0.0
27/09/2023
50.50
 6,700 50.59 51.25 50.50 0 700 -0.0
26/09/2023
50.59
 3,600 50.12 51.16 50.12 0 0 0
25/09/2023
50.12
 6,300 52.96 52.96 50.12 2,300 0 0.1
22/09/2023
52.96
 2,400 53.43 53.43 51.54 0 0 0
21/09/2023
53.43
 11,000 52.96 54.66 52.29 0 0 0
20/09/2023
52.96
 27,900 52.67 54.85 52.01 0 0 0
19/09/2023
52.67
 15,900 52.67 53.62 51.91 0 0 0
18/09/2023
52.67
 13,500 53.62 53.62 51.73 0 1,000 -0.1
15/09/2023
53.62
 9,900 53.43 53.62 52.01 0 0 0
14/09/2023
53.43
 20,300 55.60 55.60 51.63 0 0 0
13/09/2023
55.60
 2,400 56.08 56.08 53.90 0 0 0
12/09/2023
56.08
 21,600 56.26 56.74 52.96 0 0 0
11/09/2023
56.26
 25,600 57.40 58.63 52.29 0 0 0
08/09/2023
57.40
 26,500 55.22 57.59 55.22 0 0 0
07/09/2023
55.22
 29,900 56.26 58.63 54.85 0 0 0
06/09/2023
56.26
 18,100 55.70 56.74 55.32 0 0 0
05/09/2023
55.70
 32,100 54.37 55.79 54.18 0 0 0
31/08/2023
54.37
 15,900 53.14 55.60 52.29 0 0 0
30/08/2023
53.14
 33,000 51.54 56.08 51.73 0 0 0
29/08/2023
51.54
 20,600 51.06 51.63 50.31 0 0 0
28/08/2023
51.06
 8,700 51.44 51.82 51.06 0 1,000 -0.1
25/08/2023
51.44
 13,900 51.54 51.54 50.69 0 0 0
24/08/2023
51.54
 13,700 51.82 51.82 51.06 0 0 0
23/08/2023
51.82
 1,100 50.21 51.82 50.21 0 0 0
22/08/2023
50.21
 2,800 51.06 51.06 50.21 0 0 0
21/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
21/08/2023
51.06
 11,200 51.06 51.16 50.12 6,000 200 0.3
18/08/2023
51.06
 31,000 51.06 51.06 49.68 0 0 0
17/08/2023
51.06
 11,300 50.42 51.06 49.50 0 500 -0.0
16/08/2023
50.42
 5,100 50.60 50.60 49.68 0 0 0
15/08/2023
50.60
 9,300 50.42 50.60 50.14 0 0 0
14/08/2023
50.42
 5,800 51.80 51.89 50.42 0 0 0
11/08/2023
51.80
 3,100 51.98 51.98 51.06 0 0 0
10/08/2023
51.98
 15,800 52.08 52.08 50.97 0 0 0
09/08/2023
52.08
 17,200 51.52 52.17 50.60 900 9,500 -0.5
08/08/2023
51.52
 5,500 51.89 51.89 50.60 1,100 0 0.1
07/08/2023
51.89
 16,200 51.89 52.44 51.16 1,000 2,600 -0.1
04/08/2023
51.89
 16,000 52.44 52.44 50.60 0 0 0
03/08/2023
52.44
 6,000 52.54 52.54 49.50 0 0 0
02/08/2023
52.54
 5,000 52.44 52.54 52.44 0 0 0
01/08/2023
52.44
 15,400 50.88 52.90 51.06 0 0 0
31/07/2023
50.88
 22,500 52.44 53.36 50.14 0 0 0
28/07/2023
52.44
 61,000 52.44 52.90 51.52 0 0 0
27/07/2023
52.44
 54,300 51.52 52.63 51.34 2,500 0 0.1
26/07/2023
51.52
 77,000 48.95 52.08 49.13 2,100 0 0.1
25/07/2023
48.95
 174,700 46.92 49.68 46.10 0 0 0
24/07/2023
46.92
 188,900 46.74 48.49 46.10 0 0 0
21/07/2023
46.74
 105,700 46.92 47.38 46.00 0 0 0
20/07/2023
46.92
 60,000 46.10 46.92 46.00 0 0 0
19/07/2023
46.10
 82,600 44.72 46.92 45.54 0 0 0
18/07/2023
44.72
 300 45.91 45.91 44.72 0 0 0
17/07/2023
45.91
 1,100 46.00 46.00 45.91 0 0 0
14/07/2023
46.00
 15,200 45.91 46.00 45.36 0 0 0
13/07/2023
45.91
 11,300 45.82 45.91 44.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |