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)
11/11/2022
48.68
 114 46.70 48.68 48.68 100 0 0.0
10/11/2022
46.70
 5,500 45.62 46.88 44.63 1,700 0 0.1
09/11/2022
45.62
 12,200 47.42 49.04 44.27 6,200 0 0.3
08/11/2022
47.42
 3,240 48.14 49.58 44.18 1,400 0 0.1
07/11/2022
48.14
 11,000 48.50 50.49 44.27 1,100 0 0.1
04/11/2022
48.50
 2,200 49.58 49.58 46.43 1,200 0 0.1
03/11/2022
49.58
 200 49.58 49.58 49.58 200 0 0.0
02/11/2022
49.58
 4,200 50.76 50.76 47.78 400 1,000 -0.0
01/11/2022
50.76
 4,300 48.23 51.39 46.43 1,300 0 0.1
31/10/2022
48.23
 1,600 50.49 51.39 48.23 1,100 0 0.1
28/10/2022
50.49
 9,600 51.84 51.84 47.96 2,300 0 0.1
27/10/2022
51.84
 2,100 52.02 54.09 47.78 400 0 0.0
26/10/2022
52.02
 14,900 52.20 55.44 47.60 1,300 0 0.1
25/10/2022
52.20
 4,700 52.29 53.19 48.41 1,100 0 0.1
24/10/2022
52.29
 1,801 48.77 53.19 48.68 1,200 0 0.1
21/10/2022
48.77
 800 52.56 53.19 47.60 400 0 0.0
20/10/2022
52.56
 200 51.39 52.56 52.47 200 0 0.0
19/10/2022
51.39
 1,500 53.91 53.91 51.39 100 0 0.0
18/10/2022
53.91
 798 55.90 55.90 50.49 100 0 0.0
17/10/2022
55.90
 100 51.39 55.90 55.90 100 0 0.0
14/10/2022
51.39
 8,900 51.39 54.09 51.39 200 0 0.0
13/10/2022
51.39
 11,000 53.64 53.64 48.95 1,000 0 0.1
12/10/2022
53.64
 1,800 49.49 54.09 47.60 1,200 0 0.1
11/10/2022
49.49
 12,300 51.84 52.29 48.41 3,300 0 0.2
10/10/2022
51.84
 700 52.20 56.98 48.32 100 0 0.0
07/10/2022
52.20
 5,500 52.29 52.29 47.87 2,000 0 0.1
06/10/2022
52.29
 6,100 53.64 53.64 49.58 0 0 0
05/10/2022
53.64
 4,500 53.64 54.09 53.10 700 0 0.0
04/10/2022
53.64
 7,300 54.09 54.81 52.29 0 1,000 -0.1
03/10/2022
54.09
 12,947 55.90 58.51 52.29 200 0 0.0
30/09/2022
55.90
 4,200 58.51 58.51 53.73 500 0 0.0
29/09/2022
58.51
 3,300 59.50 59.50 54.99 0 0 0
28/09/2022
59.50
 0 59.50 59.50 59.50 0 0 0
27/09/2022
59.50
 0 59.50 59.50 59.50 0 0 0
26/09/2022
59.50
 0 59.50 59.50 59.50 0 0 0
23/09/2022
59.50
 0 59.50 59.50 59.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |