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)
29/11/2019
12.59
 0 12.59 12.59 12.59 0 0 0
28/11/2019
12.59
 0 12.59 12.59 12.59 0 0 0
27/11/2019
12.59
 26,800 12.57 12.59 12.57 0 0 0
26/11/2019
12.57
 0 12.57 12.57 12.57 0 0 0
25/11/2019
12.57
 700 12.67 12.67 11.52 0 0 0
22/11/2019
12.67
 0 12.67 12.67 12.67 0 0 0
21/11/2019
12.67
 0 12.67 12.67 12.67 0 0 0
20/11/2019
12.67
 1,400 12.67 12.67 12.59 0 0 0
19/11/2019
12.67
 0 12.67 12.67 12.67 0 0 0
18/11/2019
12.67
 9,700 12.59 12.67 12.59 0 0 0
15/11/2019
12.59
 7,600 12.69 12.69 12.57 0 0 0
14/11/2019
12.69
 0 12.69 12.69 12.69 0 0 0
13/11/2019
12.69
 5,000 12.53 12.69 12.59 0 0 0
12/11/2019: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2019
12.53
 3,800 12.67 12.67 12.53 0 0 0
11/11/2019
12.67
 26,000 12.30 12.67 12.14 0 13,800 -0.9
08/11/2019
12.30
 0 12.30 12.30 12.30 0 0 0
07/11/2019
12.30
 0 12.30 12.30 12.30 0 0 0
06/11/2019
12.30
 100 12.30 12.30 12.30 0 100 -0.0
05/11/2019
12.30
 0 12.30 12.30 12.30 0 0 0
04/11/2019
12.30
 200 12.20 12.30 12.30 0 200 -0.0
01/11/2019
12.20
 0 12.20 12.20 12.20 0 0 0
31/10/2019
12.20
 8,100 12.30 12.30 12.12 5,000 100 0.3
30/10/2019
12.30
 0 12.30 12.30 12.30 0 0 0
29/10/2019
12.30
 2,200 12.26 12.30 12.04 0 0 0
28/10/2019
12.26
 0 12.26 12.26 12.26 0 0 0
25/10/2019
12.26
 0 12.26 12.26 12.26 0 0 0
24/10/2019
12.26
 0 12.26 12.26 12.26 0 0 0
23/10/2019
12.26
 5,000 12.30 12.30 12.26 0 1,000 -0.1
22/10/2019
12.30
 3,300 12.30 12.30 12.26 0 300 -0.0
21/10/2019
12.30
 1,700 12.39 12.39 12.30 0 0 0
18/10/2019
12.39
 0 12.39 12.39 12.39 0 0 0
17/10/2019
12.39
 0 12.39 12.39 12.39 0 0 0
16/10/2019
12.39
 2,100 12.39 12.39 12.30 0 2,100 -0.1
15/10/2019
12.39
 12,800 12.24 12.39 12.18 0 7,200 -0.5
14/10/2019
12.24
 0 12.24 12.24 12.24 0 0 0
11/10/2019
12.24
 600 12.20 12.24 12.10 0 0 0
10/10/2019
12.20
 0 12.20 12.20 12.20 0 0 0
09/10/2019
12.20
 2,000 12.28 12.28 12.20 0 0 0
08/10/2019
12.28
 0 12.28 12.28 12.28 0 0 0
07/10/2019
12.28
 0 12.28 12.28 12.28 0 0 0
04/10/2019
12.28
 1,100 12.00 12.28 12.10 0 0 0
03/10/2019
12.00
 2,500 12.18 12.18 11.85 0 0 0
02/10/2019
12.18
 3,300 12.20 12.20 12.12 0 0 0
01/10/2019
12.20
 20,800 12.26 12.30 12.16 0 100 -0.0
30/09/2019
12.26
 21,500 12.28 12.28 12.26 0 0 0
27/09/2019
12.28
 0 12.28 12.28 12.28 0 0 0
26/09/2019
12.28
 12,700 12.35 12.35 12.28 0 0 0
25/09/2019
12.35
 0 12.35 12.35 12.35 0 0 0
24/09/2019
12.35
 0 12.35 12.35 12.35 0 0 0
23/09/2019
12.35
 0 12.35 12.35 12.35 0 0 0
20/09/2019
12.35
 52,100 12.18 12.35 12.18 0 3,000 -0.2
19/09/2019
12.18
 9,500 12.10 12.18 12.10 0 0 0
18/09/2019
12.10
 3,600 12.20 12.20 11.91 0 0 0
17/09/2019
12.20
 1,800 12.20 12.20 12.20 0 0 0
16/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
13/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
12/09/2019
12.20
 0 12.20 12.20 12.20 0 0 0
11/09/2019
12.20
 400 12.30 12.30 11.91 0 0 0
10/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
09/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
06/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
05/09/2019
12.30
 6,600 12.26 12.30 12.24 0 0 0
04/09/2019
12.26
 1,800 12.30 12.30 12.20 0 0 0
03/09/2019
12.30
 0 12.30 12.30 12.30 0 0 0
30/08/2019
12.30
 0 12.30 12.30 12.30 0 0 0
29/08/2019
12.30
 1,600 12.30 12.30 12.20 0 100 -0.0
28/08/2019
12.30
 0 12.30 12.30 12.30 0 0 0
27/08/2019
12.30
 2,200 12.26 12.30 12.18 0 0 0
26/08/2019
12.26
 0 12.26 12.26 12.26 0 0 0
23/08/2019
12.26
 0 12.26 12.26 12.26 0 0 0
22/08/2019
12.26
 1,300 11.71 12.26 12.20 0 0 0
21/08/2019
11.71
 10,500 12.16 12.26 11.71 0 0 0
20/08/2019
12.16
 400 12.16 12.16 12.16 0 0 0
19/08/2019
12.16
 1,000 11.71 12.16 12.10 0 0 0
16/08/2019
11.71
 100 12.20 12.20 11.71 0 0 0
15/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
14/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
13/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
12/08/2019
12.20
 3,900 12.16 12.20 12.16 0 0 0
09/08/2019
12.16
 900 12.16 12.20 12.16 0 0 0
08/08/2019
12.16
 1,900 12.20 12.20 12.16 0 0 0
07/08/2019
12.20
 3,600 12.20 12.20 12.20 0 0 0
06/08/2019
12.20
 100 12.24 12.24 12.20 0 0 0
05/08/2019
12.24
 0 12.24 12.24 12.24 0 0 0
02/08/2019
12.24
 200 12.26 12.26 11.91 0 0 0
01/08/2019
12.26
 0 12.26 12.26 12.26 0 0 0
31/07/2019
12.26
 0 12.26 12.26 12.26 0 0 0
30/07/2019
12.26
 0 12.26 12.26 12.26 0 0 0
29/07/2019
12.26
 2,000 12.28 12.28 12.26 2,000 0 0.1
26/07/2019
12.28
 0 12.28 12.28 12.28 0 0 0
25/07/2019
12.28
 1,500 12.28 12.28 12.28 1,500 1,200 0.0
24/07/2019
12.28
 1,500 12.28 12.28 12.10 0 100 -0.0
23/07/2019
12.28
 41,500 12.28 12.28 12.20 1,900 1,200 0.0
22/07/2019
12.28
 8,100 12.28 12.30 12.20 1,900 1,000 0.1
19/07/2019
12.28
 4,200 12.26 12.28 12.10 0 0 0
18/07/2019
12.26
 0 12.26 12.26 12.26 0 0 0
17/07/2019
12.26
 0 12.26 12.26 12.26 0 0 0
16/07/2019
12.26
 0 12.26 12.26 12.26 0 0 0
15/07/2019
12.26
 6,700 12.26 12.26 12.16 100 0 0.0
12/07/2019
12.26
 0 12.26 12.26 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |