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

72.90
-0.10
(-0.14%)
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
(2024-08-20) 		6.46 9.71% 1,048,900 -200 -0.0
66.54
73
73
2 tháng
(2024-07-22) 		3.62 5.22% 1,626,300 -5,400 -0.4
66.05
73
73
3 tháng
(2024-06-21) 		10.37 16.56% 2,911,200 800 0.1
61.94
75.15
73
6 tháng
(2024-03-25) 		26.13 55.74% 5,039,833 -2,454,300 -134.1
45.99
75.15
73
12 tháng
(2023-09-25) 		22.18 43.64% 6,327,859 -2,585,700 -140.7
45.99
75.15
73
24 tháng
(2022-09-30) 		16.32 28.79% 12,683,553 -2,484,352 -135.5
41.92
75.15
73
36 tháng
(2021-10-05) 		35.09 92.56% 16,113,662 -2,629,752 -156.7
37.91
83.31
73
60 tháng
(2019-10-16) 		60.61 489.03% 21,827,163 -2,986,252 -180.8
11.50
83.31
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
37.46
 4,700 34.74 37.67 35.82 300 0 0.0
05/02/2021
34.74
 512 31.60 34.74 34.74 100 0 0.0
04/02/2021
31.60
 15,150 34.44 36.81 31.60 300 0 0.0
03/02/2021
34.44
 9,920 33.84 34.44 33.15 100 7,700 -0.6
02/02/2021
33.84
 8,000 34.87 34.87 32.50 0 6,300 -0.5
01/02/2021
34.87
 3,800 35.48 35.48 33.58 100 1,100 -0.1
29/01/2021
35.48
 24,500 35.26 35.52 31.77 6,300 5,000 0.1
28/01/2021
35.26
 14,800 39.13 39.13 35.26 0 6,900 -0.6
27/01/2021
39.13
 25,700 43.48 43.48 39.13 15,200 4,600 1.0
26/01/2021
43.48
 41,401 43.48 44.34 39.13 13,300 16,900 -0.3
25/01/2021
43.48
 7,840 40.90 44.34 41.37 2,300 0 0.2
22/01/2021
40.90
 15,200 37.54 41.29 38.75 1,500 0 0.1
21/01/2021
37.54
 10,400 34.14 37.54 34.18 2,600 0 0.2
20/01/2021
34.14
 231,220 31.04 34.14 31.00 11,300 85,200 -5.7
19/01/2021
31.04
 56,000 32.72 34.23 31.00 2,500 10,900 -0.6
18/01/2021
32.72
 800 32.72 34.40 32.42 500 0 0.0
15/01/2021
32.72
 59,400 32.29 34.31 31.43 4,600 0 0.4
14/01/2021
32.29
 47,940 30.57 33.58 31.43 900 6,900 -0.5
13/01/2021
30.57
 122,000 29.92 32.81 29.41 2,400 0 0.2
12/01/2021
29.92
 3,600 28.03 30.57 28.24 1,400 0 0.1
11/01/2021
28.03
 161,600 28.63 31.47 27.64 7,000 12,000 -0.4
08/01/2021
28.63
 6,200 27.25 29.66 27.34 4,900 0 0.3
07/01/2021
27.25
 37,500 26.69 29.23 27.25 12,800 0 0.8
06/01/2021
26.69
 105,200 26.39 28.20 24.54 3,600 0 0.2
05/01/2021
26.39
 96,900 24.11 26.52 23.38 6,800 13,500 -0.4
04/01/2021
24.11
 19,200 23.03 25.19 20.88 1,400 6,300 -0.3
31/12/2020
23.03
 56,900 21.66 23.03 21.66 15,900 0 0.8
30/12/2020
21.66
 17,000 21.53 21.74 21.53 8,000 100 0.4
29/12/2020
21.53
 9,400 21.83 22.39 21.31 2,000 100 0.1
28/12/2020
21.83
 18,500 21.83 22.60 21.35 9,300 100 0.5
25/12/2020
21.83
 18,600 21.14 21.83 21.10 5,600 0 0.3
24/12/2020
21.14
 38,510 22.77 22.77 20.79 14,500 5,700 0.4
23/12/2020
22.77
 19,930 22.39 23.46 22.17 2,200 0 0.1
22/12/2020
22.39
 89,710 20.36 22.39 20.62 7,800 3,900 0.2
21/12/2020
20.36
 293,310 19.59 21.10 19.46 165,100 194,800 -1.4
18/12/2020
19.59
 40,500 19.07 19.59 19.16 17,900 20,600 -0.1
17/12/2020
19.07
 14,600 19.07 19.20 18.99 3,000 5,800 -0.1
16/12/2020
19.07
 2,200 19.16 19.16 19.07 0 1,300 -0.1
15/12/2020
19.16
 13,716 19.07 19.29 18.94 0 0 0
14/12/2020
19.07
 18,100 19.33 19.33 19.03 5,000 700 0.2
11/12/2020
19.33
 20,800 19.03 19.76 18.94 2,400 0 0.1
10/12/2020
19.03
 7,300 19.12 19.12 19.03 0 2,600 -0.1
09/12/2020
19.12
 5,916 19.07 19.12 18.94 0 600 -0.0
08/12/2020
19.07
 4,300 19.42 19.42 19.07 0 0 0
07/12/2020
19.42
 18,200 19.68 19.68 19.16 500 2,000 -0.1
04/12/2020
19.68
 7,910 19.16 19.68 19.12 0 5,900 -0.3
03/12/2020
19.16
 3,700 18.94 19.16 18.94 0 0 0
02/12/2020
18.94
 22,400 19.12 19.24 18.73 0 0 0
01/12/2020
19.12
 7,200 19.16 19.33 18.99 2,300 2,500 -0.0
30/11/2020
19.16
 2,000 19.37 19.37 19.16 0 0 0
27/11/2020
19.37
 11,000 19.42 19.50 19.16 0 6,000 -0.3
26/11/2020
19.42
 5,600 19.72 19.72 19.07 2,700 300 0.1
25/11/2020
19.72
 19,600 19.24 19.72 19.33 0 9,000 -0.4
24/11/2020
19.24
 8,300 19.37 19.37 19.24 400 7,200 -0.3
23/11/2020
19.37
 13,400 18.99 19.37 18.86 0 6,200 -0.3
20/11/2020
18.99
 2,700 19.16 19.16 18.94 0 0 0
19/11/2020
19.16
 22,900 19.29 19.33 19.16 100 600 -0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/11/2020
19.29
 35,510 19.07 19.33 19.29 0 29,200 -1.3
17/11/2020
19.07
 79,000 18.91 19.11 18.74 100 2,900 -0.1
16/11/2020
18.91
 28,500 18.99 19.20 18.91 100 9,700 -0.4
13/11/2020
18.99
 8,600 18.99 19.07 18.82 0 800 -0.0
12/11/2020
18.99
 68,700 19.11 19.16 18.95 0 6,900 -0.3
11/11/2020
19.11
 24,200 19.07 19.16 19.07 0 1,500 -0.1
10/11/2020
19.07
 9,359 19.24 19.24 19.07 0 2,000 -0.1
09/11/2020
19.24
 38,800 19.24 19.28 18.91 0 4,000 -0.2
06/11/2020
19.24
 5,420 19.16 19.28 18.86 100 400 -0.0
05/11/2020
19.16
 41,810 18.78 19.36 18.91 100 0 0.0
04/11/2020
18.78
 16,205 19.16 19.16 18.74 100 0 0.0
03/11/2020
19.16
 6,630 19.24 19.49 18.91 100 100 0
02/11/2020
19.24
 11,000 19.11 19.57 19.03 100 0 0.0
30/10/2020
19.11
 33,600 18.57 19.36 18.82 100 0 0.0
29/10/2020
18.57
 9,200 18.82 19.11 18.53 0 0 0
28/10/2020
18.82
 10,900 19.24 19.24 18.78 100 0 0.0
27/10/2020
19.24
 45,600 18.95 19.41 18.74 300 0 0.0
26/10/2020
18.95
 51,800 18.32 19.57 18.16 100 0 0.0
23/10/2020
18.32
 39,800 18.24 18.32 17.70 100 0 0.0
22/10/2020
18.24
 30,600 18.41 18.41 17.70 0 2,400 -0.1
21/10/2020
18.41
 11,100 18.32 18.53 18.41 100 0 0.0
20/10/2020
18.32
 8,400 18.41 18.41 18.32 0 0 0
19/10/2020
18.41
 500 18.41 18.41 18.41 0 0 0
16/10/2020
18.41
 3,300 18.41 18.41 18.32 0 0 0
15/10/2020
18.41
 1,700 18.53 18.53 18.16 100 0 0.0
14/10/2020
18.53
 5,300 18.16 18.53 18.16 100 0 0.0
13/10/2020
18.16
 1,800 18.45 18.45 18.16 0 0 0
12/10/2020
18.45
 8,200 18.41 18.53 18.45 0 0 0
09/10/2020
18.41
 1,720 18.45 18.45 18.32 0 0 0
08/10/2020
18.45
 4,100 18.32 18.45 18.32 100 0 0.0
07/10/2020
18.32
 3,000 18.32 18.32 18.32 0 0 0
06/10/2020
18.32
 6,900 18.45 18.45 18.32 0 0 0
05/10/2020
18.45
 11,530 18.32 18.45 18.32 0 0 0
02/10/2020
18.32
 23,420 18.28 18.57 17.91 0 15,100 -0.7
01/10/2020
18.28
 1,700 18.24 18.32 18.11 100 0 0.0
30/09/2020
18.24
 1,000 18.36 18.36 18.24 0 0 0
29/09/2020
18.36
 8,800 18.36 18.36 17.91 0 0 0
28/09/2020
18.36
 1,400 18.36 18.36 18.36 0 0 0
25/09/2020
18.36
 2,600 18.32 18.36 18.32 0 0 0
24/09/2020
18.32
 8,020 18.32 18.53 18.32 100 0 0.0
23/09/2020
18.32
 4,200 18.61 18.61 18.32 100 0 0.0
22/09/2020
18.61
 21,600 18.36 18.66 18.32 200 0 0.0
21/09/2020
18.36
 10,600 18.66 18.70 18.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |