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

109.60
0.60
(0.55%)
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)
27/01/2026
109.60
 10,200 109.50 111 108 0 0 0
26/01/2026
109
 35,800 111.20 111.80 109 0 0 0
23/01/2026
112.20
 200 112.10 112.20 112.10 500 100 0.0
22/01/2026
110.90
 9,600 110.90 111.80 110 0 100 -0.0
21/01/2026
111
 4,300 110 111.50 109.80 0 0 0
20/01/2026
111.50
 2,100 111.50 111.50 110 0 0 0
19/01/2026
111.50
 1,900 111.50 111.50 111 0 100 -0.0
16/01/2026
111
 1,300 111 111.70 110.40 0 0 0
15/01/2026
112.70
 2,300 113 113 110.30 0 0 0
14/01/2026
112.90
 900 113 114 112.90 300 300 -0.0
13/01/2026
112
 26,800 112 112.80 109.60 0 4,500 -0.5
12/01/2026
113.60
 5,400 111.90 113.90 110 0 0 0
09/01/2026
113.50
 3,600 114 114 111.90 300 1,000 -0.1
08/01/2026
112
 18,800 112.20 116.80 111.90 0 0 0
07/01/2026
116
 14,600 114.60 116 111.80 100 0 0.0
06/01/2026
115
 10,400 116 117.80 112.40 0 0 0
05/01/2026
115.60
 15,000 113.90 116.90 111.90 0 400 -0.0
31/12/2025
117.20
 29,900 116.50 117.50 116.50 0 500 -0.1
30/12/2025
116.80
 95,700 112.50 117 112.50 0 500 -0.1
29/12/2025
113
 1,300 113.40 113.50 113 0 0 0
26/12/2025
112
 3,700 115.30 115.30 109 0 100 -0.0
25/12/2025
112.70
 28,400 112.10 112.80 109.90 0 0 0
24/12/2025
112
 35,700 111.20 112 110 500 100 0.0
23/12/2025
114.80
 9,200 117 119 111.50 1,200 0 0.1
22/12/2025
117.50
 30,200 111.20 117.50 110 200 2,000 -0.2
19/12/2025
114.70
 13,900 111.10 114.90 111 0 100 -0.0
18/12/2025
114.90
 44,600 111.40 114.90 105 0 1,400 -0.2
17/12/2025
114
 6,600 112.30 115 111.20 0 0 0
16/12/2025
116
 74,700 115 116 111 0 0 0
15/12/2025
113
 11,000 113.10 115.80 113 400 300 0.0
12/12/2025
115.70
 7,300 114.10 115.90 114 0 0 0
11/12/2025
115.70
 1,500 115.80 115.80 113.30 0 100 -0.0
10/12/2025
115.90
 18,600 114 120 114 100 0 0.0
09/12/2025
114.90
 31,600 115 115.80 110 500 0 0.1
08/12/2025
115.80
 5,100 117 117 114 0 0 0
05/12/2025
117.10
 7,500 116 117.80 116 1,700 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |