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

50.50
0.50
(1%)
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
(2024-04-09) 		3 6.38% 841,200 -67,200 -3.5
47
50.30
50
2 tháng
(2024-03-11) 		1 2.04% 1,345,000 -221,400 -10.9
47
50.30
50
3 tháng
(2024-02-15) 		-0.47 -0.93% 1,443,600 -267,600 -13.2
47
50.47
50
6 tháng
(2023-11-13) 		-0.96 -1.88% 2,372,900 -313,600 -15.6
47
52.82
50
12 tháng
(2023-05-15) 		3.28 7.02% 4,852,583 -290,700 -14.5
45.29
59.48
50
24 tháng
(2022-05-20) 		-15.03 -23.11% 9,470,344 -208,252 -11.7
42.84
65.40
50
36 tháng
(2021-05-25) 		10.22 25.69% 13,158,320 -494,352 -42.9
33.75
85.14
50
60 tháng
(2019-06-05) 		37.63 304.34% 18,378,854 -715,252 -55.9
11.75
85.14
50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
50
0
 55,800 50 50.50 49.50 0 700 -0.0
#2 07/05/2024
50
-0.30
 61,200 50.20 51 49.30 0 0 0
#3 06/05/2024
50.30
1.90
 127,500 48.50 50.50 48.50 31,600 25,600 0
#4 03/05/2024
48.40
0.90
 47,300 47.50 48.90 47.10 21,400 9,600 0.6
#5 02/05/2024
47.50
0
 46,200 47.30 47.50 46.90 6,000 7,000 -0.0
#6 26/04/2024
47.50
0
 61,100 47.50 47.50 47.30 20,000 35,600 -0.7
#7 25/04/2024
47.50
0
 39,600 47.50 47.50 47 0 5,500 -0.3
#8 24/04/2024
47.50
0.10
 48,200 47.40 47.50 47 0 6,700 -0.3
#9 23/04/2024
47.40
-0.20
 16,000 47 47.50 46.30 300 2,000 -0.1
#10 22/04/2024
47.60
0.20
 13,500 47.60 47.80 45.10 0 10,800 -0.5
#11 19/04/2024
47.40
-0.10
 18,500 45.50 47.50 45.50 0 0 0
#12 17/04/2024
47.50
0.10
 106,200 47.50 47.50 47 0 6,900 -0.3
#13 16/04/2024
47.40
-0.10
 14,400 47 47.50 46.10 0 3,200 -0.2
#14 15/04/2024
47.50
-0.20
 91,500 47.80 47.80 47 0 12,300 -0.6
#15 12/04/2024
47.70
0.20
 31,000 47.50 47.80 47.30 0 10,900 -0.5
#16 11/04/2024
47.50
0
 6,700 47 47.50 47 0 4,200 -0.2
#17 10/04/2024
47.50
0.50
 50,900 47.80 47.80 47 2,000 7,500 -0.3
#18 09/04/2024
47
-0.50
 5,600 47.70 47.70 47 0 0 0
#19 08/04/2024
47.50
0.40
 21,100 47.90 47.90 47 0 1,200 -0.1
#20 05/04/2024
47.10
-0.70
 28,500 50.80 50.80 47.10 3,600 7,400 -0.2
#21 04/04/2024
47.80
0
 10,800 47.40 47.80 47.10 3,000 6,200 -0.2
#22 03/04/2024
47.80
0.10
 32,900 47.10 47.80 47.10 0 7,200 -0.3
#23 02/04/2024
47.70
-0.10
 20,500 47.70 47.70 47.50 0 0 0
#24 01/04/2024
47.80
0
 26,600 47.60 47.80 47 0 2,300 -0.1
#25 29/03/2024
47.80
-0.20
 104,300 47.50 48 47 0 52,700 -2.5
#26 28/03/2024
48
-0.50
 31,700 47.80 48 47.20 0 6,000 -0.3
#27 27/03/2024
48.50
0.70
 47,900 48 48.90 48 0 11,400 -0.6
#28 26/03/2024
47.80
-0.10
 35,100 48.50 48.50 47.50 0 3,500 -0.2
#29 25/03/2024
47.90
-0.10
 5,900 48 48 47.80 0 2,800 -0.1
#30 22/03/2024
48
-0.90
 11,300 48.90 48.90 48 0 9,100 -0.4
#31 21/03/2024
48.90
-0.60
 17,500 49.50 49.50 48 0 15,500 -0.7
#32 20/03/2024
49.50
0
 4,200 49.50 49.50 47 0 400 -0.0
#33 19/03/2024
49.50
0.60
 15,100 48.90 49.80 48 0 5,000 -0.2
#34 18/03/2024
48.90
0.10
 15,600 48.80 49.00 46.55 100 1,800 -0.1
#35 15/03/2024
48.80
-0.10
 39,400 48.90 49.00 48.51 0 8,000 -0.4
#36 14/03/2024
48.90
-0.10
 7,400 49.00 49.00 48.90 0 6,200 -0.3
#37 13/03/2024
49.00
0
 18,100 49.00 50.96 48.90 0 7,400 -0.4
#38 12/03/2024
49.00
0
 2,500 49.00 49.00 49.00 400 1,500 -0.1
#39 11/03/2024
49.00
0
 7,400 49.00 49.00 48.90 0 5,700 -0.3
#40 08/03/2024
49.00
-0.29
 5,900 49.29 49.29 48.90 0 3,400 -0.2
#41 07/03/2024
49.29
0.29
 3,800 49.00 49.39 49.00 0 1,500 -0.1
#42 06/03/2024
49.00
-0.69
 14,100 49.68 49.68 49.00 200 11,300 -0.6
#43 05/03/2024
49.68
0
 1,300 49.68 49.68 49.68 0 1,300 -0.1
#44 04/03/2024
49.68
-0.29
 1,600 49.98 49.98 49.68 0 0 0
#45 01/03/2024
49.98
0
 0 49.98 49.98 49.98 0 0 0
#46 29/02/2024
49.98
0.49
 9,900 49.49 49.98 49.00 0 9,600 -0.5
#47 28/02/2024
49.49
0.29
 1,800 49.19 49.98 49.00 111,500 111,800 -0.0
#48 27/02/2024
49.19
0
 6,700 49.19 49.19 49.00 0 6,700 -0.3
#49 26/02/2024
49.19
0
 9,000 49.19 50.96 49.00 0 6,600 -0.3
#50 23/02/2024
49.19
-0.78
 19,900 49.98 49.98 49.19 0 4,000 -0.2
#51 22/02/2024
49.98
0
 3,300 49.98 49.98 49.59 0 300 -0.0
#52 21/02/2024
49.98
-0.49
 5,800 50.47 50.47 49.98 0 300 -0.0
#53 20/02/2024
50.47
0
 1,500 50.47 50.47 50.47 0 0 0
#54 19/02/2024
50.47
0
 1,600 50.47 50.47 50.47 0 1,100 -0.1
#55 16/02/2024
50.47
0
 0 50.47 50.47 50.47 0 0 0
#56 15/02/2024
50.47
-0.39
 12,400 50.86 50.86 49.98 0 0 0
#57 07/02/2024
50.86
0.10
 14,100 50.76 50.86 49.98 0 0 0
#58 06/02/2024
50.76
0.29
 1,100 50.47 50.76 48.02 0 100 -0.0
#59 05/02/2024
50.47
-0.49
 22,300 50.96 50.96 49.19 0 7,600 -0.4
#60 02/02/2024
50.96
0
 6,400 50.96 50.96 49.98 0 900 -0.0
#61 01/02/2024
50.96
0.10
 4,200 50.86 50.96 50.47 0 400 -0.0
#62 31/01/2024
50.86
0
 8,300 50.86 50.86 50.17 0 1,000 -0.1
#63 30/01/2024
50.86
-0.10
 12,700 50.96 50.96 50.27 0 0 0
#64 29/01/2024
50.96
0
 2,200 50.96 50.96 50.47 0 200 -0.0
#65 26/01/2024
50.96
0
 1,600 50.96 50.96 50.96 0 1,600 -0.1
#66 25/01/2024
50.96
0.49
 57,300 50.47 51.45 50.47 0 5,100 -0.3
#67 24/01/2024
50.47
-0.88
 3,000 51.35 51.35 50.47 0 0 0
#68 23/01/2024
51.35
0
 0 51.35 51.35 51.35 0 0 0
#69 22/01/2024
51.35
-0.78
 5,000 52.13 52.13 50.96 0 3,700 -0.2
#70 19/01/2024
52.13
0.88
 69,200 51.25 52.13 50.96 0 6,000 -0.3
#71 18/01/2024
51.25
-0.20
 39,800 51.45 51.45 50.17 0 11,200 -0.6
#72 17/01/2024
51.45
0
 1,800 51.45 51.45 50.66 0 1,600 -0.1
#73 16/01/2024
51.45
-0.98
 42,900 52.43 52.43 50.96 0 0 0
#74 15/01/2024
52.43
1.27
 10,900 51.15 52.43 50.47 0 0 0
#75 12/01/2024
51.15
0.20
 5,400 50.96 51.15 49.98 0 0 0
#76 11/01/2024
50.96
-0.49
 7,400 51.45 52.43 50.96 0 0 0
#77 10/01/2024
51.45
0
 0 51.45 51.45 51.45 0 0 0
#78 09/01/2024
51.45
0
 5,000 51.45 51.84 51.45 0 0 0
#79 08/01/2024
51.45
0
 8,200 51.45 52.43 51.45 0 0 0
#80 05/01/2024
51.45
0.98
 18,800 50.47 53.90 50.57 0 0 0
#81 04/01/2024
50.47
-0.98
 1,000 51.45 51.45 50.47 0 0 0
#82 03/01/2024
51.45
0
 3,100 51.45 51.45 50.96 0 0 0
#83 02/01/2024
51.45
-0.10
 8,300 51.55 51.74 50.76 0 0 0
#84 29/12/2023
51.55
0
 2,000 51.55 51.55 51.55 0 0 0
#85 28/12/2023
51.55
-0.29
 21,300 51.84 52.53 50.47 0 0 0
#86 27/12/2023
51.84
0.88
 2,000 50.96 51.84 49.88 0 0 0
#87 26/12/2023
50.96
-0.49
 28,500 51.45 51.94 50.96 0 0 0
#88 25/12/2023
51.45
0
 20,700 51.45 51.74 50.96 0 1,000 -0.1
#89 22/12/2023
51.45
1.37
 38,100 50.08 51.94 49.98 0 0 0
#90 21/12/2023
50.08
-0.88
 15,800 50.96 50.96 49.98 0 0 0
#91 20/12/2023
50.96
0
 4,500 50.96 50.96 49.98 0 0 0
#92 19/12/2023
50.96
0.10
 5,800 50.86 50.96 49.68 0 0 0
#93 18/12/2023
50.86
-0.59
 51,500 51.45 51.45 50.86 0 0 0
#94 15/12/2023
51.45
0
 9,500 51.45 51.45 50.47 0 0 0
#95 14/12/2023
51.45
0.29
 1,000 51.15 51.45 51.45 0 0 0
#96 13/12/2023
51.15
-0.10
 3,500 51.25 51.25 50.47 0 0 0
#97 12/12/2023
51.25
0.29
 400 50.96 51.35 50.96 0 0 0
#98 11/12/2023
50.96
-0.49
 3,400 51.45 51.45 50.96 0 0 0
#99 08/12/2023
51.45
-0.29
 3,400 51.74 51.74 50.96 0 0 0
#100 07/12/2023
51.74
0.88
 1,300 50.86 51.74 50.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc