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)
28/04/2020
13.24
 7,300 13.01 13.24 12.91 0 0 0
27/04/2020
13.01
 39,900 12.28 13.33 12.39 6,400 24,600 -1.1
24/04/2020
12.28
 11,700 12.12 12.35 12.12 200 6,000 -0.3
23/04/2020
12.12
 2,900 12.12 12.12 12.10 0 0 0
22/04/2020
12.12
 100 12.14 12.14 12.12 0 0 0
21/04/2020
12.14
 6,300 12.20 12.20 12.08 0 0 0
20/04/2020
12.20
 24,600 11.97 12.24 11.87 0 5,100 -0.3
17/04/2020
11.97
 500 11.97 11.97 11.97 0 0 0
16/04/2020
11.97
 5,500 11.97 11.97 11.87 0 1,500 -0.1
15/04/2020
11.97
 6,800 11.99 11.99 11.97 100 0 0.0
14/04/2020
11.99
 8,300 11.99 11.99 11.97 0 0 0
13/04/2020
11.99
 13,100 12.08 12.08 11.56 0 900 -0.1
10/04/2020
12.08
 16,600 12.08 12.08 12.08 0 0 0
09/04/2020
12.08
 16,200 12.10 12.10 12.08 0 1,000 -0.1
08/04/2020
12.10
 15,500 12.08 12.14 12.03 0 0 0
07/04/2020
12.08
 15,300 12.16 12.16 12.06 0 0 0
06/04/2020
12.16
 7,700 12.08 12.18 12.06 0 1,100 -0.1
03/04/2020
12.08
 13,800 12.24 12.24 12.01 0 0 0
01/04/2020
12.24
 0 12.24 12.24 12.24 0 0 0
31/03/2020
12.24
 0 12.24 12.24 12.24 0 0 0
30/03/2020
12.24
 4,100 12.33 12.33 12.18 0 0 0
27/03/2020
12.33
 0 12.33 12.33 12.33 0 0 0
26/03/2020
12.33
 0 12.33 12.33 12.33 0 0 0
25/03/2020
12.33
 0 12.33 12.33 12.33 0 0 0
24/03/2020
12.33
 0 12.33 12.33 12.33 0 0 0
23/03/2020
12.33
 0 12.33 12.33 12.33 0 0 0
20/03/2020
12.33
 500 12.37 12.37 12.33 0 0 0
19/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
19/03/2020
12.37
 1,400 12.26 12.37 11.06 0 0 0
18/03/2020
12.26
 2,200 12.28 12.28 12.08 0 0 0
17/03/2020
12.28
 0 12.28 12.28 12.28 0 0 0
16/03/2020
12.28
 0 12.28 12.28 12.28 0 0 0
13/03/2020
12.28
 0 12.28 12.28 12.28 0 0 0
12/03/2020
12.28
 1,900 12.36 12.36 12.28 0 0 0
11/03/2020
12.36
 12,800 12.40 12.40 12.36 0 0 0
10/03/2020
12.40
 9,600 12.45 12.45 12.36 0 0 0
09/03/2020
12.45
 3,300 12.42 12.45 12.42 0 0 0
06/03/2020
12.42
 6,900 12.45 12.45 12.36 300 0 0.0
05/03/2020
12.45
 5,900 12.28 12.45 12.08 0 5,800 -0.3
04/03/2020
12.28
 3,200 12.45 12.47 12.28 0 2,500 -0.2
03/03/2020
12.45
 5,000 12.38 12.45 11.30 0 400 -0.0
02/03/2020
12.38
 0 12.38 12.38 12.38 0 0 0
28/02/2020
12.38
 6,200 12.38 12.38 12.38 0 0 0
27/02/2020
12.38
 8,500 12.36 12.38 12.12 0 2,500 -0.2
26/02/2020
12.36
 2,200 12.32 12.36 12.08 300 0 0.0
25/02/2020
12.32
 0 12.32 12.32 12.32 0 0 0
24/02/2020
12.32
 2,600 12.20 12.32 12.08 0 0 0
21/02/2020
12.20
 2,300 12.26 12.26 12.16 0 0 0
20/02/2020
12.26
 2,800 12.28 12.28 12.16 0 0 0
19/02/2020
12.28
 9,830 12.42 12.42 12.14 0 0 0
18/02/2020
12.42
 3,000 12.47 12.47 12.14 0 0 0
17/02/2020
12.47
 2,600 12.42 12.47 12.30 0 0 0
14/02/2020
12.42
 2,500 12.47 12.47 12.10 0 0 0
13/02/2020
12.47
 2,800 12.38 12.47 12.08 0 0 0
12/02/2020
12.38
 0 12.38 12.38 12.38 0 0 0
11/02/2020
12.38
 3,800 11.50 12.38 12.08 0 1,500 -0.1
10/02/2020
11.50
 100 12.42 12.42 11.50 0 0 0
07/02/2020
12.42
 2,900 12.42 12.42 12.38 0 0 0
06/02/2020
12.42
 30 12.42 12.42 12.42 0 0 0
05/02/2020
12.42
 0 12.42 12.42 12.42 0 0 0
04/02/2020
12.42
 0 12.42 12.42 12.42 0 0 0
03/02/2020
12.42
 8,700 12.47 12.47 12.42 0 0 0
31/01/2020
12.47
 600 12.47 12.47 12.38 0 0 0
30/01/2020
12.47
 400 12.49 12.49 12.47 0 0 0
22/01/2020
12.49
 0 12.49 12.49 12.49 0 0 0
21/01/2020
12.49
 0 12.49 12.49 12.49 0 0 0
20/01/2020
12.49
 0 12.49 12.49 12.49 0 0 0
17/01/2020
12.49
 0 12.49 12.49 12.49 0 0 0
16/01/2020
12.49
 7,400 12.49 12.49 12.49 0 0 0
15/01/2020
12.49
 0 12.49 12.49 12.49 0 0 0
14/01/2020
12.49
 100 12.30 12.49 12.49 0 100 -0.0
13/01/2020
12.30
 0 12.30 12.30 12.30 0 0 0
10/01/2020
12.30
 0 12.30 12.30 12.30 0 0 0
09/01/2020
12.30
 0 12.30 12.30 12.30 0 0 0
08/01/2020
12.30
 7,200 12.34 12.34 12.12 0 0 0
07/01/2020
12.34
 1,800 12.24 12.34 12.24 0 1,100 -0.1
06/01/2020
12.24
 100 12.34 12.34 12.24 0 0 0
03/01/2020
12.34
 4,000 12.36 12.36 12.30 0 0 0
02/01/2020
12.36
 4,900 12.40 12.40 12.18 0 0 0
31/12/2019
12.40
 3,350 12.47 12.47 12.18 0 600 -0.0
30/12/2019
12.47
 0 12.47 12.47 12.47 0 0 0
27/12/2019
12.47
 0 12.47 12.47 12.47 0 0 0
26/12/2019
12.47
 0 12.47 12.47 12.47 0 0 0
25/12/2019
12.47
 50 12.47 12.47 12.47 0 0 0
24/12/2019
12.47
 0 12.47 12.47 12.47 0 0 0
23/12/2019
12.47
 2,000 12.47 12.47 12.45 0 100 -0.0
20/12/2019
12.47
 350 12.49 12.49 12.10 0 200 -0.0
19/12/2019
12.49
 4,000 12.47 12.49 12.47 0 2,000 -0.1
18/12/2019
12.47
 7,400 12.55 12.55 12.47 0 2,000 -0.1
17/12/2019
12.55
 9,000 12.55 12.55 12.49 0 200 -0.0
16/12/2019
12.55
 8,300 12.38 12.55 12.08 0 6,600 -0.4
13/12/2019
12.38
 1,000 12.53 12.53 12.08 0 0 0
12/12/2019
12.53
 0 12.53 12.53 12.53 0 0 0
11/12/2019
12.53
 18,300 12.55 12.55 12.38 0 0 0
10/12/2019
12.55
 32,600 12.49 12.57 12.55 0 0 0
09/12/2019
12.49
 71,700 12.57 12.57 12.49 0 0 0
06/12/2019
12.57
 5,100 12.49 12.57 12.57 0 0 0
05/12/2019
12.49
 3,900 12.59 12.59 12.49 0 3,900 -0.2
04/12/2019
12.59
 51,200 12.59 12.59 12.49 0 1,000 -0.1
03/12/2019
12.59
 8,300 12.59 12.59 12.49 0 0 0
02/12/2019
12.59
 0 12.59 12.59 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |