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

93.20
0.20
(0.22%)
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
(2026-05-18) 		-1.50 -1.59% 1,507,500 200 0
87.60
94.50
93.20
2 tháng
(2026-04-20) 		-3.90 -4.02% 1,543,400 900 0
87.60
96.90
93.20
3 tháng
(2026-03-19) 		-10.80 -10.40% 1,892,900 -700 -0.1
87.60
103.80
93.20
6 tháng
(2025-12-19) 		-21.70 -18.92% 2,889,000 -5,800 -0.7
87.60
117.50
93.20
12 tháng
(2025-06-23) 		22.90 32.67% 7,949,600 -4,400 -0.5
70.10
120.10
93.20
24 tháng
(2024-06-27) 		31.92 52.25% 15,400,996 -3,900 -0.4
61.08
120.10
93.20
36 tháng
(2023-07-03) 		46.35 99.37% 20,706,955 -2,598,400 -141.3
44.62
120.10
93.20
60 tháng
(2021-07-13) 		58.02 165.90% 29,162,915 -2,614,552 -155.3
34.36
120.10
93.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2026
93.20
 9,500 92 93.90 91.50 100 0 0
16/06/2026
93
 16,600 91.50 93 91 100 0 0
15/06/2026
91.80
 106,400 90 91.80 89.20 0 100 0
12/06/2026
90.70
 16,500 91.50 91.50 89.90 0 100 0
11/06/2026
91.30
 39,200 91.20 93.30 89.10 0 0 0
10/06/2026
91.20
 185,500 88.50 93.80 88.50 0 0 0
09/06/2026
88.50
 5,900 89 89 88 0 0 0
08/06/2026
91
 15,300 88.50 91 88.50 100 0 0
05/06/2026
87.60
 57,100 90.30 91.90 87 100 0 0
04/06/2026
90.30
 5,500 88.20 90.30 87 0 0 0
03/06/2026
90.40
 600 90 90.40 90 0 0 0
02/06/2026
90.20
 5,700 90.50 90.90 87.10 0 0 0
01/06/2026
90.10
 2,100 91 91 90.10 0 0 0
29/05/2026
91
 13,600 90.90 91 86.80 0 0 0
28/05/2026
90.50
 12,600 90.50 92 90 200 0 0
27/05/2026
90.20
 13,500 89.90 90.50 89.90 0 0 0
26/05/2026
90.10
 8,200 90.50 90.50 85.10 0 400 0
25/05/2026
90.50
 600 89 90.50 89 0 100 0
22/05/2026
91.80
 4,700 90.10 91.80 90 0 100 0
21/05/2026
92.60
 34,400 93.50 93.50 90 0 0 0
20/05/2026
93.80
 96,100 93.50 93.80 90 0 0 0
19/05/2026
93.80
 865,800 91.10 95.90 90 500 0 0
18/05/2026
94.50
 1,600 96.70 96.70 92.80 0 0 0
15/05/2026
96.70
 100 96.70 96.70 96.70 0 0 0
14/05/2026
96.70
 600 97 97 96.70 0 0 0
13/05/2026
95
 100 95 95 95 0 0 0
12/05/2026
96
 1,500 97.80 97.80 92 0 0 0
11/05/2026
96.70
 1,000 96.70 96.70 96.70 0 400 0
08/05/2026
96.70
 1,100 98.90 98.90 95 100 300 0
07/05/2026
95.90
 600 96 96 95 0 0 0
06/05/2026
93
 2,500 93 93 92.50 1,000 0 0
05/05/2026
94
 3,300 92 94 92 0 0 0
04/05/2026
94
 2,900 95 95 94 0 0 0
29/04/2026
96
 5,400 93 96 93 300 0 0
28/04/2026
96.20
 1,800 96 96.20 96 0 0 0
24/04/2026
96.20
 500 96.20 96.20 96.20 0 0 0
23/04/2026
96.40
 7,400 96 96.40 96 0 0 0
22/04/2026
96.70
 3,700 96 96.70 96 0 0 0
21/04/2026
96.80
 200 96.80 96.80 96.80 0 0 0
20/04/2026
96.90
 3,200 96 96.90 95.60 0 0 0
17/04/2026
97
 6,000 96 97.80 96 0 0 0
16/04/2026
96.80
 2,300 94.50 96.80 94.50 0 0 0
15/04/2026
94.50
 11,200 97 97.70 94.50 0 0 0
14/04/2026
97.70
 19,200 98 98.70 96 0 1,400 0
13/04/2026
98
 19,400 100 100.40 96.50 0 0 0
10/04/2026
100.40
 64,400 101.50 102.80 96.40 500 0 0
09/04/2026
101
 4,800 101.50 102.20 101 0 0 0
08/04/2026
102
 50,400 100 102.20 98 300 0 0
07/04/2026
99.50
 8,500 101.10 101.10 98 400 0 0.0
06/04/2026
101.80
 39,500 101 103.10 99 0 0 0
03/04/2026
101.10
 0 101.10 101.10 101.10 0 0 0
02/04/2026
101.10
 300 101.10 101.10 101.10 0 0 0
01/04/2026
101.40
 15,700 101.70 103 97 0 400 -0.0
31/03/2026
101.70
 1,000 101.70 101.70 101.70 0 0 0
30/03/2026
101.40
 15,700 100.10 101.90 96.50 0 0 0
27/03/2026
101.90
 2,500 100 101.90 100 0 0 0
26/03/2026
98.10
 39,800 100.90 101 97 200 1,100 -0.1
25/03/2026
99
 11,100 100 100 98.50 0 0 0
24/03/2026
98.80
 9,700 101.10 103.90 98.50 0 0 0
23/03/2026
100
 500 102 102 100 0 100 -0.0
20/03/2026
103.40
 1,900 103.80 103.80 100 0 0 0
19/03/2026
103.80
 25,600 102 104.50 100 0 0 0
18/03/2026
105
 17,900 104.50 107 100.10 0 0 0
17/03/2026
105
 28,800 105 106 102.50 0 0 0
16/03/2026
107.50
 300 107 107.80 107 0 0 0
13/03/2026
106.70
 1,700 104.50 107.50 104 0 0 0
12/03/2026
106.90
 13,800 105 108 103.90 0 300 -0.0
11/03/2026
106.80
 50,800 100.90 107 99 400 0 0.0
10/03/2026
100
 52,000 102 102.10 95 0 200 -0.0
09/03/2026
102.50
 139,400 95.10 102.50 94.50 0 200 -0.0
06/03/2026
105
 800 104.50 105 103.60 1,100 100 0.1
05/03/2026
105.80
 7,800 106 106 103.10 0 0 0
04/03/2026
106
 3,500 107 107.40 104.50 0 0 0
03/03/2026
106.70
 6,000 106 107.60 104.90 0 0 0
02/03/2026
106.80
 3,800 105 106.80 105 600 200 0.0
27/02/2026
106
 10,300 105.90 108 105.90 100 0 0.0
26/02/2026
106
 7,400 105.90 108 103.80 0 0 0
25/02/2026
105.90
 9,000 104.30 107 104.30 0 0 0
24/02/2026
104.40
 25,000 100.30 104.40 100.30 0 0 0
23/02/2026
102.40
 5,400 100 102.60 99.10 200 0 0.0
13/02/2026
100.10
 7,200 100.10 100.20 100 0 0 0
12/02/2026
100.10
 8,200 105 105 100.10 200 0 0.0
11/02/2026
103.60
 9,900 102.10 103.70 100 0 0 0
10/02/2026
104.10
 7,100 104.40 104.50 104 0 600 -0.1
09/02/2026
104
 11,100 105.40 105.40 101 0 0 0
06/02/2026
105
 24,200 104.10 106.80 102.50 0 0 0
05/02/2026
106.90
 11,900 107.60 107.60 105 0 0 0
04/02/2026
105
 27,300 106.70 108.50 104 600 200 0.0
03/02/2026
106.50
 20,700 106.10 106.60 103 0 400 -0.0
02/02/2026
107.30
 6,200 112.20 112.20 105 0 400 -0.0
30/01/2026
104.80
 14,200 102.60 104.80 102 500 0 0.1
29/01/2026
104
 18,600 102.50 107 102.10 500 0 0.1
28/01/2026
105.50
 34,600 109 109.50 105 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |