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

117.70
-0.10
(-0.08%)
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)
05/12/2025
117.70
 5,200 116 117.80 116 1,700 0 0
04/12/2025
117.80
 11,500 115.90 117.90 115.90 0 200 -0.0
03/12/2025
115.90
 15,400 119 119 115 0 0 0
02/12/2025
115.50
 32,800 113.90 115.50 113 0 200 -0.0
01/12/2025
113
 4,400 115.20 117.80 112.50 0 0 0
28/11/2025
113.10
 5,800 115 119.80 113.10 300 0 0.0
27/11/2025
120.10
 2,400 120 120.10 119.90 0 0 0
26/11/2025
120
 45,000 110.60 122.10 109 200 0 0.0
25/11/2025
111
 13,500 112.50 112.50 109.80 0 2,200 -0.2
24/11/2025
112.40
 500 111.90 112.40 110.20 0 0 0
21/11/2025
113.90
 17,300 111 115 109.20 0 0 0
20/11/2025
112.60
 2,400 112 112.60 110 0 0 0
19/11/2025
112.50
 3,100 111.30 112.50 110 0 0 0
18/11/2025
111
 14,900 112.80 113.50 110 0 0 0
17/11/2025
113
 40,900 110.90 113 110.10 2,200 0 0.2
14/11/2025
110.80
 29,100 106.60 110.80 106.60 0 2,200 -0.2
13/11/2025
109.80
 11,400 109 110.50 106.40 100 0 0.0
12/11/2025
109.60
 25,300 108.50 109.60 106.10 0 100 -0.0
11/11/2025
108.70
 13,800 104.20 108.80 104.20 0 0 0
10/11/2025
107.60
 1,800 105 107.60 105 0 0 0
07/11/2025
104.60
 9,700 106.10 106.10 104.10 0 0 0
06/11/2025
107.90
 7,700 108.60 108.60 107 0 0 0
05/11/2025
109.70
 14,500 109 109.80 108 0 0 0
04/11/2025
110.60
 46,600 108 112 105 400 0 0.0
03/11/2025
108
 9,000 108.70 108.80 104.40 0 0 0
31/10/2025
105
 17,600 104 109.50 104 0 0 0
30/10/2025
106
 13,400 106.50 108 104 0 0 0
29/10/2025
107.20
 65,000 100 109 100 0 0 0
28/10/2025
102
 27,500 100 102.50 98.80 0 0 0
27/10/2025
101.40
 9,600 101.20 102.10 98.50 0 0 0
24/10/2025
101.20
 3,700 104.10 104.10 101.20 0 0 0
23/10/2025
104.20
 43,300 99.80 104.90 99.30 0 0 0
22/10/2025
99.90
 13,800 99.50 101 99.10 0 0 0
21/10/2025
99.90
 63,500 98 99.90 97.50 0 0 0
20/10/2025
98
 44,900 97 100 96 1,000 0 0.1
17/10/2025
97.90
 32,000 96.90 98 96.50 0 0 0
16/10/2025
97.30
 56,600 98.50 98.50 96 800 0 0.1
15/10/2025
97.70
 44,000 96.80 98 95.10 0 300 -0.0
14/10/2025
96.50
 70,100 94.80 97 92 900 0 0.1
13/10/2025
94.90
 25,500 94.70 95.90 93.90 1,000 0 0.1
10/10/2025
94.70
 19,100 96 96 94.70 0 0 0
09/10/2025
96.50
 9,400 95 96.50 95 0 0 0
08/10/2025
96
 10,000 95 96.50 95 0 0 0
07/10/2025
96
 5,400 96 96.10 94.90 100 0 0.0
06/10/2025
96.90
 19,100 95.80 96.90 95.80 0 0 0
03/10/2025
95.90
 48,200 95.50 97.50 93 200 0 0.0
02/10/2025
95.10
 73,400 93.60 98 93.60 0 0 0
01/10/2025
94.40
 2,900 94.70 94.70 93.80 0 0 0
30/09/2025
93.80
 4,400 94.50 94.50 92.20 0 0 0
29/09/2025
93.10
 18,200 93.20 95.60 93.10 0 2,500 -0.2
26/09/2025
94.80
 22,300 94.10 95.10 93 0 3,300 -0.3
25/09/2025
95.40
 19,100 94.10 95.40 93.90 0 2,600 -0.2
24/09/2025
95.90
 35,100 94 96.90 93.10 0 6,200 -0.6
23/09/2025
95
 18,700 95 95.30 94 0 3,800 -0.4
22/09/2025
95
 22,500 94 95 93.40 0 0 0
19/09/2025
94.10
 3,600 94.50 95.30 94 0 600 -0.1
18/09/2025
95
 10,000 95.50 98 94 1,000 600 0.0
17/09/2025
95.90
 22,200 97.50 97.60 94 1,400 1,000 0.0
16/09/2025
96.80
 140,400 103 103 88.60 11,100 700 1.0
15/09/2025
98.40
 87,200 94.40 98.50 94 6,300 0 0.6
12/09/2025
94.60
 29,300 95.60 96.90 94.60 1,700 700 0.1
11/09/2025
97.40
 8,400 95.50 97.40 94.80 100 0 0.0
10/09/2025
98.20
 21,700 96.10 98.50 94.70 2,000 0 0.2
09/09/2025
98
 27,100 95.30 98.40 95.30 400 0 0.0
08/09/2025
98.40
 16,400 97 99.50 96 500 0 0.0
05/09/2025
99.50
 27,500 101.90 101.90 97.70 0 0 0
04/09/2025
99.90
 106,400 94.10 101 94.10 0 0 0
03/09/2025
96
 38,200 98.60 98.60 96 0 0 0
29/08/2025
99.90
 18,200 100 101.50 98.20 0 0 0
28/08/2025
100
 39,100 101.50 102.50 98.20 0 0 0
27/08/2025
101
 3,300 100 101 99.10 0 0 0
26/08/2025
101.50
 31,100 99.20 101.50 99 0 0 0
25/08/2025
99.10
 35,800 100 103.50 98 0 0 0
22/08/2025
100
 17,200 103 103 100 0 0 0
21/08/2025
103.40
 13,600 101.30 103.40 100.10 0 0 0
20/08/2025
104
 39,800 106.80 107.90 100.10 0 0 0
19/08/2025
104
 118,600 107 108 102 0 0 0
18/08/2025
102.20
 42,700 104.30 106 102 0 0 0
15/08/2025
104
 122,500 103.90 105 100.50 0 900 -0.1
14/08/2025
103.90
 76,500 109.40 109.40 102 0 1,300 -0.1
13/08/2025
109.40
 85,700 108.30 114.90 108 0 600 -0.1
12/08/2025
108.30
 244,400 99 108.30 95 900 0 0.1
11/08/2025
98.50
 105,100 97.90 100 97 1,300 400 0.1
08/08/2025
96.90
 95,100 95 98 92 0 0 0
07/08/2025
94.40
 67,400 94.90 95 92 100 500 -0.0
06/08/2025
94.90
 65,700 93.60 95.70 90.70 1,000 0 0.1
05/08/2025
95
 150,200 92.30 99 88.40 0 0 0
04/08/2025
91
 87,200 89.80 91.60 88 0 400 -0.0
01/08/2025
89.80
 50,100 90 92.40 87 2,100 0 0.2
31/07/2025
87
 74,500 89.80 91 86.20 0 2,100 -0.2
30/07/2025
89
 60,800 90 92.30 86.50 400 1,400 -0.1
29/07/2025
86.50
 95,300 85.90 92.50 85.90 0 0 0
28/07/2025
84.50
 280,200 78.50 84.50 78.50 2,100 2,500 -0.0
25/07/2025
76.90
 26,000 77.70 77.70 74.90 0 0 0
24/07/2025
76.50
 19,400 76.50 77.90 75 0 0 0
23/07/2025
76
 68,900 74.80 78 74.70 2,400 100 0.2
22/07/2025
74.80
 4,200 75.10 75.10 74 0 0 0
21/07/2025
73.30
 2,600 73.30 74.80 73.30 0 100 -0.0
18/07/2025
74.10
 2,200 73.60 73.60 73.20 100 0 0.0
17/07/2025
74.50
 13,900 74 74.50 73.70 0 0 0
16/07/2025
75.10
 600 75.10 75.10 75.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |