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

93
-0.20
(-0.21%)
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
(2026-05-18) 		-1.50 -1.59% 1,507,500 200 0
87.60
94.50
93.20
2 tháng
(2026-04-20) 		-3.90 -4.02% 1,543,400 900 0
87.60
96.90
93.20
3 tháng
(2026-03-19) 		-10.80 -10.40% 1,892,900 -700 -0.1
87.60
103.80
93.20
6 tháng
(2025-12-19) 		-21.70 -18.92% 2,889,000 -5,800 -0.7
87.60
117.50
93.20
12 tháng
(2025-06-23) 		22.90 32.67% 7,949,600 -4,400 -0.5
70.10
120.10
93.20
24 tháng
(2024-06-27) 		31.92 52.25% 15,400,996 -3,900 -0.4
61.08
120.10
93.20
36 tháng
(2023-07-03) 		46.35 99.37% 20,706,955 -2,598,400 -141.3
44.62
120.10
93.20
60 tháng
(2021-07-13) 		58.02 165.90% 29,162,915 -2,614,552 -155.3
34.36
120.10
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |