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)
18/09/2020
18.66
 2,400 18.41 18.66 18.49 0 0 0
17/09/2020
18.41
 5,500 18.45 18.45 18.11 0 0 0
16/09/2020
18.45
 1,300 18.61 18.61 18.41 100 0 0.0
15/09/2020
18.61
 2,700 18.36 18.61 18.32 100 0 0.0
14/09/2020
18.36
 15,800 18.66 18.74 18.36 0 5,500 -0.2
11/09/2020
18.66
 6,900 18.45 18.74 18.45 100 3,200 -0.1
10/09/2020
18.45
 11,100 18.45 19.16 18.32 100 0 0.0
09/09/2020
18.45
 3,400 18.49 18.49 17.91 400 800 -0.0
08/09/2020
18.49
 105 18.49 18.49 18.49 0 0 0
07/09/2020
18.49
 13,420 17.91 18.66 17.91 5,500 0 0.2
04/09/2020
17.91
 32,030 18.86 18.86 17.74 2,000 4,100 -0.1
03/09/2020
18.86
 16,900 19.16 19.24 18.74 3,500 2,000 0.1
01/09/2020
19.16
 13,300 19.32 19.32 19.16 10,800 0 0.5
31/08/2020
19.32
 42,965 19.28 19.57 19.16 28,900 0 1.3
28/08/2020
19.28
 16,321 19.91 19.99 19.28 2,000 0 0.1
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/08/2020
19.91
 48,300 18.70 20.53 19.53 0 0 0
26/08/2020
18.70
 21,400 18.74 18.74 18.64 100 0 0.0
25/08/2020
18.74
 14,100 18.74 18.74 18.32 0 0 0
24/08/2020
18.74
 26,100 18.22 18.74 18.22 0 100 -0.0
21/08/2020
18.22
 15,000 18.22 18.53 18.18 0 100 -0.0
20/08/2020
18.22
 6,800 18.53 18.53 18.14 0 0 0
19/08/2020
18.53
 12,800 18.55 18.64 18.32 600 0 0.1
18/08/2020
18.55
 20,400 18.47 18.70 18.47 0 0 0
17/08/2020
18.47
 43,000 18.11 18.64 17.51 800 0 0.1
14/08/2020
18.11
 12,240 18.51 18.51 17.70 0 0 0
13/08/2020
18.51
 19,400 18.72 18.84 18.20 0 0 0
12/08/2020
18.72
 20,030 18.74 18.95 18.32 0 0 0
11/08/2020
18.74
 64,400 17.68 18.74 17.68 0 0 0
10/08/2020
17.68
 32,100 16.87 17.68 16.78 0 0 0
07/08/2020
16.87
 14,340 16.87 16.93 16.70 0 0 0
06/08/2020
16.87
 16,000 16.03 16.95 16.14 100 0 0.0
05/08/2020
16.03
 20,200 15.43 16.03 15.62 0 0 0
04/08/2020
15.43
 9,300 15.82 15.82 15.22 0 1,500 -0.1
03/08/2020
15.82
 10 15.82 15.82 15.82 0 0 0
31/07/2020
15.82
 0 15.82 15.82 15.82 0 0 0
30/07/2020
15.82
 3,200 15.72 15.82 15.74 0 0 0
29/07/2020
15.72
 11,600 16.03 16.03 15.68 0 0 0
28/07/2020
16.03
 13,600 15.20 16.03 15.41 0 0 0
27/07/2020
15.20
 11,200 15.62 15.62 14.51 0 0 0
24/07/2020
15.62
 14,200 16.03 16.24 15.22 200 0 0.0
23/07/2020
16.03
 2,850 15.22 16.03 15.22 1,600 0 0.1
22/07/2020
15.22
 8,200 15.41 15.41 15.22 0 0 0
21/07/2020
15.41
 1,100 15.41 15.41 15.41 0 0 0
20/07/2020
15.41
 8,600 15.41 15.62 15.20 0 0 0
17/07/2020
15.41
 2,900 15.30 15.41 15.20 100 0 0.0
16/07/2020
15.30
 3,600 15.62 15.62 15.10 0 0 0
15/07/2020
15.62
 17,000 15.62 15.62 15.20 0 0 0
14/07/2020
15.62
 2,800 15.07 15.62 15.41 200 0 0.0
13/07/2020
15.07
 17,200 14.95 15.10 14.74 400 0 0.0
10/07/2020
14.95
 28,800 14.47 14.95 13.97 0 0 0
09/07/2020
14.47
 12,800 14.35 14.47 13.95 100 0 0.0
08/07/2020
14.35
 5,600 14.35 14.35 14.16 0 0 0
07/07/2020
14.35
 6,900 13.95 14.35 13.95 0 0 0
06/07/2020
13.95
 3,300 14.16 14.16 13.35 0 1,600 -0.1
03/07/2020
14.16
 11,000 14.14 14.57 14.14 0 5,500 -0.4
02/07/2020
14.14
 6,800 14.14 14.20 14.14 0 4,500 -0.3
01/07/2020
14.14
 2,500 14.12 14.35 14.12 0 600 -0.0
30/06/2020
14.12
 0 14.12 14.12 14.12 0 0 0
29/06/2020
14.12
 1,000 14.14 14.14 14.05 0 0 0
26/06/2020
14.14
 2,200 14.14 14.14 14.14 0 2,200 -0.1
25/06/2020
14.14
 1,500 14.43 14.43 14.14 0 1,500 -0.1
24/06/2020
14.43
 11,800 14.47 14.47 13.85 0 1,900 -0.1
23/06/2020
14.47
 300 14.18 14.47 14.47 0 0 0
22/06/2020
14.18
 12,200 14.45 14.45 13.10 0 7,100 -0.5
19/06/2020
14.45
 3,400 14.53 14.53 13.10 0 100 -0.0
18/06/2020
14.53
 100 14.14 14.53 14.53 100 0 0.0
17/06/2020
14.14
 15,300 14.14 14.68 13.95 100 100 0.0
16/06/2020
14.14
 1,900 13.83 14.37 14.14 100 100 0.0
15/06/2020
13.83
 31,400 14.72 14.72 13.83 25,200 200 1.7
12/06/2020
14.72
 39,900 14.76 14.89 14.16 16,700 4,300 0.9
11/06/2020
14.76
 32,200 14.89 15.62 14.76 15,600 5,800 0.7
10/06/2020
14.89
 19,100 14.76 14.89 14.76 4,900 2,100 0.2
09/06/2020
14.76
 4,900 14.76 14.76 14.76 0 0 0
08/06/2020
14.76
 5,900 14.55 14.99 14.55 2,200 0 0.2
05/06/2020
14.55
 3,100 14.20 14.55 14.16 0 0 0
04/06/2020
14.20
 6,100 14.16 14.20 13.99 1,000 0 0.1
03/06/2020
14.16
 14,700 14.43 14.43 14.05 1,000 0 0.1
02/06/2020
14.43
 19,700 14.35 14.43 14.01 0 8,300 -0.6
01/06/2020
14.35
 23,300 14.37 14.37 13.74 400 0 0.0
29/05/2020
14.37
 1,600 14.37 14.37 14.37 0 0 0
28/05/2020
14.37
 3,600 14.37 14.37 14.37 0 0 0
27/05/2020
14.37
 7,200 14.47 14.47 13.95 0 0 0
26/05/2020
14.47
 7,200 13.95 14.47 13.95 0 0 0
25/05/2020
13.95
 3,200 13.78 13.95 13.95 0 0 0
22/05/2020
13.78
 7,300 14.62 14.62 13.74 0 400 -0.0
21/05/2020
14.62
 9,800 14.66 14.66 14.47 0 0 0
20/05/2020
14.66
 24,100 14.47 14.78 14.47 14,700 100 1.0
19/05/2020
14.47
 7,400 14.41 14.47 14.41 0 0 0
18/05/2020
14.41
 21,500 13.85 14.47 13.85 0 5,700 -0.4
15/05/2020
13.85
 3,300 13.74 13.85 13.74 0 0 0
14/05/2020
13.74
 11,800 13.74 13.74 13.53 0 0 0
13/05/2020
13.74
 4,700 13.74 13.74 13.33 0 0 0
12/05/2020
13.74
 0 13.74 13.74 13.74 0 0 0
11/05/2020
13.74
 17,600 13.39 13.74 13.39 4,700 8,700 -0.3
08/05/2020
13.39
 12,700 13.33 13.53 13.33 0 7,700 -0.5
07/05/2020
13.33
 57,800 13.01 13.53 13.16 0 13,200 -0.8
06/05/2020
13.01
 6,400 12.91 13.30 12.91 400 1,900 -0.1
05/05/2020
12.91
 12,300 13.33 13.33 12.91 0 1,000 -0.1
04/05/2020
13.33
 8,600 13.47 13.47 13.33 0 2,700 -0.2
29/04/2020
13.47
 38,900 13.24 13.49 13.24 0 12,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |