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)
22/09/2022
59.50
 600 56.89 59.50 59.50 0 0 0
21/09/2022
56.89
 200 57.25 57.25 56.89 0 0 0
20/09/2022
57.25
 400 60.22 60.22 57.25 0 0 0
19/09/2022
60.22
 300 58.51 60.22 60.22 0 0 0
16/09/2022
58.51
 147 58.60 58.60 58.51 0 0 0
15/09/2022
58.60
 0 58.60 58.60 58.60 0 0 0
14/09/2022
58.60
 1,600 58.51 58.60 58.60 0 0 0
13/09/2022
58.51
 1,200 57.70 59.05 58.51 0 0 0
12/09/2022
57.70
 600 59.05 59.95 57.70 0 0 0
09/09/2022
59.05
 5,300 57.70 59.05 58.60 0 0 0
08/09/2022
57.70
 1,300 59.05 59.05 57.70 0 0 0
07/09/2022
59.05
 300 59.05 59.05 57.70 0 0 0
06/09/2022
59.05
 15,500 57.79 60.22 57.79 2,000 400 0.1
05/09/2022
57.79
 700 60.40 60.67 57.07 0 0 0
31/08/2022
60.40
 600 60.40 60.40 60.13 0 0 0
30/08/2022
60.40
 4,100 60.40 60.40 56.80 0 0 0
29/08/2022
60.40
 2,800 61.21 61.21 56.80 0 0 0
26/08/2022
61.21
 16,100 61.30 62.03 59.50 0 0 0
25/08/2022
61.30
 24,500 59.50 61.30 58.87 0 0 0
24/08/2022
59.50
 800 59.50 59.50 59.41 0 0 0
23/08/2022
59.50
 19,900 58.60 60.40 58.60 0 0 0
22/08/2022
58.60
 31,200 61.21 61.21 57.70 0 0 0
19/08/2022
61.21
 500 57.70 61.21 60.31 0 0 0
18/08/2022
57.70
 700 59.86 59.86 54.54 100 0 0.0
17/08/2022
59.86
 11,200 58.60 59.86 58.51 0 0 0
16/08/2022
58.60
 6,400 58.51 59.05 58.51 0 0 0
15/08/2022
58.51
 6,200 58.60 58.60 56.17 0 0 0
12/08/2022
58.60
 10,800 58.06 58.60 55.99 0 0 0
11/08/2022
58.06
 6,500 58.06 59.05 58.06 0 0 0
10/08/2022
58.06
 1,600 59.50 59.50 57.61 800 0 0.1
09/08/2022
59.50
 6,200 60.40 60.40 59.50 0 0 0
08/08/2022
60.40
 1,400 61.30 63.11 57.70 200 0 0.0
05/08/2022
61.30
 1,300 62.21 62.21 60.40 0 0 0
04/08/2022
62.21
 6,900 63.11 63.11 59.50 0 0 0
03/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
03/08/2022
63.11
 11,600 59.41 65.00 61.21 0 500 -0.0
02/08/2022
59.41
 5,400 59.05 59.91 59.05 0 0 0
01/08/2022
59.05
 13,700 58.38 59.73 58.38 0 0 0
29/07/2022
58.38
 1,500 57.70 58.38 57.70 0 0 0
28/07/2022
57.70
 2,100 58.60 58.60 53.73 0 0 0
27/07/2022
58.60
 600 57.92 58.60 58.60 0 0 0
26/07/2022
57.92
 2,000 57.92 57.92 57.92 0 0 0
25/07/2022
57.92
 3,800 57.56 58.60 57.92 500 0 0.1
22/07/2022
57.56
 1,900 57.52 58.60 57.56 100 0 0.0
21/07/2022
57.52
 1,900 58.60 58.60 57.52 0 0 0
20/07/2022
58.60
 1,000 58.60 58.60 58.60 0 0 0
19/07/2022
58.60
 2,001 58.60 60.31 58.60 0 0 0
18/07/2022
58.60
 300 59.05 59.05 58.60 0 0 0
15/07/2022
59.05
 1,800 59.05 60.40 58.60 0 0 0
14/07/2022
59.05
 1,500 58.60 59.95 59.05 0 0 0
13/07/2022
58.60
 2,401 58.60 58.83 58.60 0 0 0
12/07/2022
58.60
 2,100 58.60 58.60 58.60 0 0 0
11/07/2022
58.60
 1,200 58.60 59.10 58.60 0 0 0
08/07/2022
58.60
 4,100 57.70 58.60 58.15 0 0 0
07/07/2022
57.70
 1,000 58.60 58.60 56.35 0 0 0
06/07/2022
58.60
 7,400 58.60 58.60 55.67 0 500 -0.1
05/07/2022
58.60
 1,200 58.83 58.83 57.74 0 0 0
04/07/2022
58.83
 900 58.60 60.63 58.83 0 0 0
01/07/2022
58.60
 0 58.60 58.60 58.60 0 0 0
30/06/2022
58.60
 400 63.11 63.11 58.60 100 0 0.0
29/06/2022
63.11
 1,600 58.33 63.11 58.15 0 1,500 -0.2
28/06/2022
58.33
 400 58.33 58.33 58.33 0 0 0
27/06/2022
58.33
 9,000 58.33 59.05 58.15 0 5,000 -0.6
24/06/2022
58.33
 0 58.33 58.33 58.33 0 0 0
23/06/2022
58.33
 12,400 57.02 58.60 56.89 0 1,400 -0.2
22/06/2022
57.02
 18,500 59.01 64.46 57.02 0 0 0
21/06/2022
59.01
 4,300 59.01 59.05 55.67 500 0 0.1
20/06/2022
59.01
 28,300 57.74 59.28 56.80 1,300 0 0.2
17/06/2022
57.74
 67,100 59.73 59.95 57.70 400 100 0.0
16/06/2022
59.73
 28,500 58.15 59.73 58.15 0 0 0
15/06/2022
58.15
 7,500 57.70 58.15 55.90 0 0 0
14/06/2022
57.70
 3,400 57.70 58.60 54.86 1,100 0 0.1
13/06/2022
57.70
 21,100 60.81 60.81 57.70 0 0 0
10/06/2022
60.81
 1,001 59.05 60.81 57.70 0 0 0
09/06/2022
59.05
 17,400 58.74 59.50 58.65 0 15,000 -2.0
08/06/2022
58.74
 3,800 59.05 59.05 58.60 0 0 0
07/06/2022
59.05
 17,500 58.65 59.95 58.56 2,100 0 0.3
06/06/2022
58.65
 6,600 60.31 60.31 57.47 0 1,700 -0.2
03/06/2022
60.31
 3,300 60.40 60.40 57.70 0 400 -0.1
02/06/2022
60.40
 4,100 59.05 60.40 58.15 0 800 -0.1
01/06/2022
59.05
 400 59.95 59.95 59.05 0 0 0
31/05/2022
59.95
 4,500 63.11 63.11 59.95 1,000 0 0.1
30/05/2022
63.11
 200 61.26 63.11 62.21 0 0 0
27/05/2022
61.26
 2,700 60.90 61.26 58.60 1,000 0 0.1
26/05/2022
60.90
 4,000 61.31 61.31 60.09 0 900 -0.1
25/05/2022
61.31
 3,200 62.16 62.16 60.85 100 0 0.0
24/05/2022
62.16
 1,900 62.21 62.21 59.64 0 0 0
23/05/2022
62.21
 18,200 62.75 67.62 60.85 0 0 0
20/05/2022
62.75
 6,600 57.07 62.75 57.07 0 0 0
19/05/2022
57.07
 2,100 59.50 59.50 57.02 0 0 0
18/05/2022
59.50
 6,800 58.15 63.56 57.25 6,000 2,000 0.5
17/05/2022
58.15
 1,100 55.90 61.49 56.80 0 0 0
16/05/2022
55.90
 1,200 54.77 57.38 55.90 0 0 0
13/05/2022
54.77
 7,300 58.15 58.15 54.68 2,700 0 0.3
12/05/2022
58.15
 1,500 60.40 60.40 58.15 0 300 -0.0
11/05/2022
60.40
 9,200 61.67 63.78 59.95 0 4,600 -0.6
10/05/2022
61.67
 900 61.76 61.76 56.44 0 0 0
09/05/2022
61.76
 1,700 58.60 62.16 58.60 0 0 0
06/05/2022
58.60
 10,200 62.88 64.01 58.60 0 0 0
05/05/2022
62.88
 7,400 63.15 63.15 62.66 4,000 0 0.6
04/05/2022
63.15
 4,200 63.11 64.91 62.88 200 1,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |