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)
05/03/2024
23.97
 1,312 23.97 23.97 23.97 0 1,300 -0.1
04/03/2024
23.97
 1,600 23.97 23.97 23.97 0 0 0
01/03/2024
24.11
 0 24.11 24.11 24.11 0 0 0
29/02/2024
24.11
 9,900 23.64 24.11 23.64 0 9,600 -0.5
28/02/2024
23.88
 1,826 23.64 24.11 23.64 111,500 111,800 -0.0
27/02/2024
23.74
 6,700 23.74 23.74 23.64 0 6,700 -0.3
26/02/2024
23.74
 9,002 23.88 24.59 23.64 0 6,600 -0.3
23/02/2024
23.74
 19,903 24.07 24.07 23.74 0 4,000 -0.2
22/02/2024
24.11
 3,312 23.92 24.11 23.92 0 300 -0.0
21/02/2024
24.11
 5,800 24.30 24.30 24.11 0 300 -0.0
20/02/2024
24.35
 1,500 24.35 24.35 24.35 0 0 0
19/02/2024
24.35
 1,600 24.35 24.35 24.35 0 1,100 -0.1
16/02/2024
24.35
 0 24.35 24.35 24.35 0 0 0
15/02/2024
24.35
 12,400 24.54 24.54 24.11 0 0 0
07/02/2024
24.54
 14,100 24.35 24.54 24.11 0 0 0
06/02/2024
24.49
 1,100 23.88 24.49 23.17 0 100 -0.0
05/02/2024
24.35
 22,300 24.11 24.35 23.74 0 7,600 -0.4
02/02/2024
24.59
 6,400 24.21 24.59 24.11 0 900 -0.0
01/02/2024
24.59
 4,200 24.40 24.59 24.35 0 400 -0.0
31/01/2024
24.54
 6,700 24.35 24.54 24.21 0 1,000 -0.1
30/01/2024
24.54
 12,700 24.54 24.54 24.26 0 0 0
29/01/2024
24.59
 2,200 24.35 24.59 24.35 0 200 -0.0
26/01/2024
24.59
 1,600 24.59 24.59 24.59 0 1,600 -0.1
25/01/2024
24.59
 54,500 24.35 24.82 24.35 0 5,100 -0.3
24/01/2024
24.78
 0 24.78 24.78 24.78 0 0 0
23/01/2024
24.78
 0 24.78 24.78 24.78 0 0 0
22/01/2024
24.78
 4,000 24.59 24.78 24.59 0 3,700 -0.2
19/01/2024
25.15
 69,200 24.59 25.15 24.59 0 6,000 -0.3
18/01/2024
24.73
 38,800 24.40 24.73 24.21 0 11,200 -0.6
17/01/2024
24.82
 1,800 24.44 24.82 24.44 0 1,600 -0.1
16/01/2024
24.82
 42,900 24.59 25.20 24.59 0 0 0
15/01/2024
25.30
 10,900 24.35 25.30 24.35 0 0 0
12/01/2024
24.68
 5,400 24.40 24.68 24.11 0 0 0
11/01/2024
24.59
 7,400 25.01 25.30 24.59 0 0 0
10/01/2024
24.82
 0 24.82 24.82 24.82 0 0 0
09/01/2024
24.82
 5,000 24.82 25.01 24.82 0 0 0
08/01/2024
24.82
 7,210 24.82 25.30 24.82 0 0 0
05/01/2024
24.82
 18,715 24.59 26.00 24.40 0 0 0
04/01/2024
24.35
 3 24.35 24.35 24.35 0 0 0
03/01/2024
24.82
 1,100 24.59 24.82 24.59 0 0 0
02/01/2024
24.82
 8,300 24.82 24.96 24.49 0 0 0
29/12/2023
24.87
 2,000 24.87 24.87 24.87 0 0 0
28/12/2023
24.87
 21,300 25.34 25.34 24.35 0 0 0
27/12/2023
25.01
 2,000 24.26 25.01 24.07 0 0 0
26/12/2023
24.59
 28,500 24.82 25.06 24.59 0 0 0
25/12/2023
24.82
 19,803 24.82 24.96 24.59 0 1,000 -0.1
22/12/2023
24.82
 37,000 24.35 25.06 24.11 0 0 0
21/12/2023
24.16
 14,300 24.11 24.44 24.11 0 0 0
20/12/2023
24.59
 4,500 24.11 24.59 24.11 0 0 0
19/12/2023
24.59
 5,800 23.97 24.59 23.97 0 0 0
18/12/2023
24.54
 11,000 24.54 24.54 24.54 0 0 0
15/12/2023
24.82
 9,500 24.35 24.82 24.35 0 0 0
14/12/2023
24.82
 1,000 24.82 24.82 24.82 0 0 0
13/12/2023
24.68
 3,500 24.59 24.68 24.35 0 0 0
12/12/2023
24.73
 413 24.78 24.78 24.59 0 0 0
11/12/2023
24.59
 3,200 24.59 24.82 24.59 0 0 0
08/12/2023
24.82
 3,400 24.59 24.82 24.59 0 0 0
07/12/2023
24.96
 1,301 24.49 24.96 24.44 0 0 0
06/12/2023
24.54
 5,210 24.59 24.63 24.40 0 0 0
05/12/2023
24.44
 1,201 24.44 24.44 24.44 0 0 0
04/12/2023
24.96
 3,000 24.63 24.96 24.59 0 0 0
01/12/2023
24.96
 0 24.96 24.96 24.96 0 0 0
30/11/2023
24.96
 500 24.96 24.96 24.96 0 0 0
29/11/2023
24.96
 1,200 24.82 24.96 24.82 0 0 0
28/11/2023
24.96
 5,200 24.73 24.96 24.73 0 900 -0.0
27/11/2023
24.96
 26,200 24.87 25.06 24.63 0 500 -0.0
24/11/2023
24.87
 18,300 25.01 25.44 24.63 0 1,700 -0.1
23/11/2023
25.48
 8,700 25.30 25.48 24.82 0 0 0
22/11/2023
25.48
 600 24.78 25.48 24.78 0 0 0
21/11/2023
25.01
 104,300 25.11 25.96 24.59 0 0 0
20/11/2023
25.20
 2,200 25.20 25.20 25.01 0 0 0
17/11/2023
25.20
 114,805 25.01 25.20 24.59 0 0 0
16/11/2023
25.06
 3,900 24.82 25.06 24.73 0 0 0
15/11/2023
24.87
 500 24.87 24.87 24.87 0 0 0
14/11/2023
25.06
 20,800 24.59 25.06 24.59 0 1,300 -0.1
13/11/2023
24.59
 38,000 24.16 25.01 24.02 0 1,200 -0.1
10/11/2023
24.92
 9,622 24.54 24.92 24.54 0 1,500 -0.1
09/11/2023
24.63
 14,300 24.59 24.63 24.11 0 1,000 -0.1
08/11/2023
24.59
 14,200 25.01 25.01 24.16 600 300 0.0
07/11/2023
24.30
 5,900 24.59 24.59 24.11 0 200 0
06/11/2023
25.01
 1,100 24.59 25.53 24.59 200 300 -0.0
03/11/2023
24.82
 3,100 24.59 24.82 24.16 0 1,300 -0.1
02/11/2023
24.59
 4,300 24.96 25.53 24.59 200 4,000 -0.2
01/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
31/10/2023
24.96
 1,800 24.59 24.96 24.02 1,000 0 0.1
30/10/2023
24.59
 10,700 24.92 25.06 24.59 0 1,000 -0.1
27/10/2023
24.92
 2,300 24.87 25.15 23.97 800 0 0
26/10/2023
24.87
 2,700 25.44 25.44 24.40 1,400 0 0.1
25/10/2023
25.44
 1,000 25.06 25.53 24.35 500 0 0.0
24/10/2023
25.06
 6,800 25.72 25.72 24.78 2,600 0 0.1
23/10/2023
25.72
 4,600 25.53 25.77 24.59 1,200 0 0.1
20/10/2023
25.53
 600 25.11 25.53 24.68 0 0 0
19/10/2023
25.11
 5,600 26.00 26.00 25.11 1,000 0 0.1
18/10/2023
26.00
 1,300 26.90 26.90 25.53 100 0 0.0
17/10/2023
26.90
 1,200 26.24 26.90 25.15 500 0 0.0
16/10/2023
26.24
 400 25.67 26.90 26.24 0 0 0
13/10/2023
25.67
 3,300 26.95 27.42 25.67 0 100 -0.0
12/10/2023
26.95
 2,100 27.38 27.57 26.95 100 0 0.0
11/10/2023
27.38
 200 27.23 27.57 27.38 100 0 0.0
10/10/2023
27.23
 11,000 26.90 27.38 26.86 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |