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

105.50
-4.10
(-3.74%)
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
(2025-12-29) 		-4 -3.54% 279,900 -6,300 -0.7
109
117.20
109.60
2 tháng
(2025-11-28) 		-4.10 -3.63% 679,400 -5,900 -0.7
109
117.80
109.60
3 tháng
(2025-10-29) 		1.80 1.68% 1,084,300 -7,500 -0.8
104.60
120.10
109.60
6 tháng
(2025-07-31) 		22 25.29% 3,968,800 -2,100 -0.4
87
120.10
109.60
12 tháng
(2025-02-03) 		38 53.52% 8,387,879 -4,200 -0.4
65
120.10
109.60
24 tháng
(2024-02-07) 		59.92 122.10% 15,343,672 -2,563,400 -139.5
45.35
120.10
109.60
36 tháng
(2023-02-13) 		64.39 144.32% 19,558,504 -2,554,352 -139.1
43.34
120.10
109.60
60 tháng
(2021-02-22) 		72.28 196.81% 27,158,107 -2,774,452 -167.9
32.57
120.10
109.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
46.83
 9,100 47.84 47.84 45.45 0 0 0
07/04/2023
47.84
 0 47.84 47.84 47.84 0 0 0
06/04/2023
47.84
 0 47.84 47.84 47.84 0 0 0
05/04/2023
47.84
 11,902 45.82 49.68 45.08 0 0 0
04/04/2023
45.82
 4,000 46.92 46.92 44.72 0 0 0
03/04/2023
46.92
 1,300 46.00 46.92 46.46 0 0 0
31/03/2023
46.00
 2,100 44.16 46.00 44.16 0 0 0
30/03/2023
44.16
 23,400 44.35 48.30 44.16 0 0 0
29/03/2023
44.35
 5,700 45.08 48.30 44.16 0 0 0
28/03/2023
45.08
 190,500 44.62 45.08 43.24 0 0 0
27/03/2023
44.62
 56,300 43.70 44.62 43.34 0 0 0
24/03/2023
43.70
 500 44.16 44.16 43.70 0 0 0
23/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/03/2023
44.16
 9,000 43.70 44.16 44.16 0 0 0
22/03/2023
43.70
 21,200 44.61 45.43 43.70 0 0 0
21/03/2023
44.61
 43,100 44.25 44.61 42.79 0 0 0
20/03/2023
44.25
 10,700 44.16 44.25 43.25 0 0 0
17/03/2023
44.16
 11,400 45.52 45.52 44.16 0 0 0
16/03/2023
45.52
 16,400 46.80 46.80 42.98 0 0 0
15/03/2023
46.80
 13,000 47.16 47.16 43.98 0 0 0
14/03/2023
47.16
 33,000 45.25 47.25 43.70 0 0 0
13/03/2023
45.25
 18,000 44.98 45.25 44.89 0 0 0
10/03/2023
44.98
 2,600 45.43 45.43 42.88 0 0 0
09/03/2023
45.43
 27,500 44.25 45.43 43.70 0 0 0
08/03/2023
44.25
 18,200 43.70 44.25 43.43 0 0 0
07/03/2023
43.70
 3,100 43.34 43.70 42.61 0 0 0
06/03/2023
43.34
 15,300 44.25 44.61 42.61 0 0 0
03/03/2023
44.25
 2,500 44.34 44.34 44.16 0 0 0
02/03/2023
44.34
 7,000 44.52 44.52 43.70 0 0 0
01/03/2023
44.52
 4,000 44.52 44.52 42.43 0 0 0
28/02/2023
44.52
 800 44.16 44.52 44.52 0 0 0
27/02/2023
44.16
 0 44.16 44.16 44.16 0 0 0
24/02/2023
44.16
 10,500 43.70 44.16 43.70 500 0 0.0
23/02/2023
43.70
 5,600 44.16 44.16 43.52 500 0 0.0
22/02/2023
44.16
 8,000 43.70 44.16 43.70 500 0 0.0
21/02/2023
43.70
 2,500 43.70 43.70 43.70 0 0 0
20/02/2023
43.70
 8,400 43.70 44.71 43.70 0 0 0
17/02/2023
43.70
 17,100 44.16 44.16 43.70 0 0 0
16/02/2023
44.16
 7,600 43.79 44.61 43.79 0 0 0
15/02/2023
43.79
 12,400 44.61 44.80 43.43 0 0 0
14/02/2023
44.61
 28,500 44.61 45.34 43.70 0 0 0
13/02/2023
44.61
 5,500 44.25 44.61 43.52 0 0 0
10/02/2023
44.25
 1,500 45.52 45.52 44.25 0 0 0
09/02/2023
45.52
 6,900 44.61 45.52 44.61 0 3,000 -0.1
08/02/2023
44.61
 11,200 45.71 46.43 44.61 0 0 0
07/02/2023
45.71
 17,200 45.52 45.71 44.61 0 500 -0.0
06/02/2023
45.52
 6,100 45.52 45.71 45.52 0 200 -0.0
03/02/2023
45.52
 300 46.43 46.43 45.52 0 300 -0.0
02/02/2023
46.43
 0 46.43 46.43 46.43 0 0 0
01/02/2023
46.43
 8,200 45.62 47.16 45.52 0 0 0
31/01/2023
45.62
 15,000 47.35 47.35 45.52 0 5,100 -0.3
30/01/2023
47.35
 9,300 47.07 47.35 46.43 0 3,300 -0.2
27/01/2023
47.07
 0 47.07 47.07 47.07 0 0 0
19/01/2023
47.07
 18,200 47.16 47.16 45.52 0 0 0
18/01/2023
47.16
 21,700 46.25 47.16 44.61 0 0 0
17/01/2023
46.25
 16,300 45.98 46.25 45.52 0 600 -0.0
16/01/2023
45.98
 3,900 46.34 46.34 44.61 2,000 0 0.1
13/01/2023
46.34
 0 46.34 46.34 46.34 0 0 0
12/01/2023
46.34
 900 47.35 47.35 45.52 200 0 0.0
11/01/2023
47.35
 208,800 45.52 48.26 44.61 1,500 0 0.1
10/01/2023
45.52
 10,500 46.43 46.43 44.89 1,500 0 0.1
09/01/2023
46.43
 0 46.43 46.43 46.43 0 0 0
06/01/2023
46.43
 3,100 46.43 46.43 45.07 100 0 0.0
05/01/2023
46.43
 4,102 47.16 47.16 45.52 0 0 0
04/01/2023
47.16
 7,312 47.35 47.35 45.52 0 0 0
03/01/2023
47.35
 41,700 47.62 48.71 45.52 300 0 0.0
30/12/2022
47.62
 9,300 47.80 48.26 45.52 0 0 0
29/12/2022
47.80
 17,212 46.16 49.17 45.52 100 0 0.0
28/12/2022
46.16
 13,010 49.99 49.99 45.62 0 0 0
27/12/2022
49.99
 16,503 50.90 50.90 48.26 0 0 0
26/12/2022
50.90
 15,100 49.62 52.81 47.80 0 0 0
23/12/2022
49.62
 254,602 48.07 51.90 45.52 0 0 0
22/12/2022
48.07
 818,200 47.80 48.26 46.53 0 0 0
21/12/2022
47.80
 471,500 45.89 48.26 45.71 0 0 0
20/12/2022
45.89
 300 46.43 46.43 44.80 0 0 0
19/12/2022
46.43
 33,330 46.53 46.71 44.61 1,300 0 0.1
16/12/2022
46.53
 600 46.71 46.71 46.53 0 0 0
15/12/2022
46.71
 8,100 47.16 47.16 44.80 1,000 0 0.1
14/12/2022
47.16
 66,447 47.35 48.07 45.52 1,500 0 0.1
13/12/2022
47.35
 16,400 47.71 47.80 45.52 1,500 0 0.1
12/12/2022
47.71
 31,001 47.80 47.80 45.52 1,600 0 0.1
09/12/2022
47.80
 96,200 47.80 49.17 45.52 100 0 0.0
08/12/2022
47.80
 103,010 47.53 49.17 47.80 100 0 0.0
07/12/2022
47.53
 137,300 48.71 48.71 45.52 3,100 0 0.2
06/12/2022
48.71
 29,807 48.71 49.62 46.43 1,600 0 0.1
05/12/2022
48.71
 41,416 49.44 51.44 46.53 100 900 -0.0
02/12/2022
49.44
 49,450 49.89 51.53 45.52 3,100 0 0.2
01/12/2022
49.89
 70,600 49.17 51.90 46.89 200 0 0.0
30/11/2022
49.17
 112,602 48.89 51.90 49.17 200 0 0.0
29/11/2022
48.89
 300 50.08 50.08 48.89 100 0 0.0
28/11/2022
50.08
 7,600 48.26 50.08 43.52 1,100 0 0.1
25/11/2022
48.26
 23,200 48.71 49.17 45.80 2,700 0 0.1
24/11/2022
48.71
 23,400 48.26 50.99 48.16 100 0 0.0
23/11/2022
48.26
 29,800 48.26 51.90 45.52 7,900 0 0.4
22/11/2022
48.26
 15,421 48.98 49.44 45.80 3,000 0 0.2
21/11/2022
48.98
 25,010 48.26 51.90 47.35 1,600 0 0.1
18/11/2022
48.26
 28,800 44.25 48.26 40.97 8,100 0 0.4
17/11/2022
44.25
 12,610 42.06 45.43 42.79 800 0 0.0
16/11/2022
42.06
 15,800 41.34 42.06 37.24 1,000 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
15/11/2022
41.34
 7,100 45.89 45.89 41.34 2,500 0 0.1
14/11/2022
45.89
 7,900 48.68 48.68 43.81 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |