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
(2024-08-21) 		3.52 5.07% 999,500 -100 -0.0
67.23
73
72.90
2 tháng
(2024-07-22) 		3.62 5.22% 1,626,300 -5,400 -0.4
66.05
73
72.90
3 tháng
(2024-06-24) 		10.47 16.75% 2,894,400 1,300 0.1
61.94
75.15
72.90
6 tháng
(2024-03-25) 		26.13 55.74% 5,039,833 -2,454,300 -134.1
45.99
75.15
72.90
12 tháng
(2023-09-26) 		21.70 42.29% 6,321,559 -2,588,000 -140.8
45.99
75.15
72.90
24 tháng
(2022-10-03) 		18.15 33.08% 12,679,353 -2,484,852 -135.6
41.92
75.15
72.90
36 tháng
(2021-10-06) 		34.64 90.28% 16,095,262 -2,629,752 -156.7
38.09
83.31
72.90
60 tháng
(2019-10-17) 		60.61 489.03% 21,825,063 -2,984,152 -180.6
11.50
83.31
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
12.26
 8,500 12.10 12.26 12.14 0 0 0
10/07/2019
12.10
 1,400 12.20 12.20 11.94 0 0 0
09/07/2019
12.20
 4,150 12.00 12.20 12.10 0 0 0
08/07/2019
12.00
 0 12.00 12.00 12.00 0 0 0
05/07/2019
12.00
 1,500 12.28 12.28 11.91 0 0 0
04/07/2019
12.28
 5,700 12.28 12.28 11.94 0 0 0
03/07/2019
12.28
 0 12.28 12.28 12.28 0 0 0
02/07/2019
12.28
 7,100 12.30 12.30 12.00 0 0 0
01/07/2019
12.30
 0 12.30 12.30 12.30 0 0 0
28/06/2019
12.30
 3,800 12.39 12.39 12.30 0 0 0
27/06/2019
12.39
 7,200 12.67 12.67 12.30 0 0 0
26/06/2019
12.67
 16,000 12.10 12.67 12.02 0 11,000 -0.7
25/06/2019
12.10
 9,900 12.00 12.10 11.71 1,500 7,800 -0.4
24/06/2019
12.00
 200 11.92 12.00 11.92 0 0 0
21/06/2019
11.92
 100 11.94 11.94 11.92 0 0 0
20/06/2019
11.94
 100 11.94 11.94 11.94 100 0 0.0
19/06/2019
11.94
 300 11.92 12.10 11.94 0 200 -0.0
18/06/2019
11.92
 1,700 12.10 12.10 11.92 0 0 0
17/06/2019
12.10
 0 12.10 12.10 12.10 0 0 0
14/06/2019
12.10
 0 12.10 12.10 12.10 0 0 0
13/06/2019
12.10
 0 12.10 12.10 12.10 0 0 0
12/06/2019
12.10
 2,500 12.00 12.10 12.02 0 100 -0.0
11/06/2019
12.00
 2,000 12.02 12.02 12.00 2,000 0 0.1
10/06/2019
12.02
 1,000 12.00 12.02 11.91 0 0 0
07/06/2019
12.00
 0 12.00 12.00 12.00 0 0 0
06/06/2019
12.00
 5,900 12.10 12.10 11.81 0 0 0
05/06/2019
12.10
 0 12.10 12.10 12.10 0 0 0
04/06/2019
12.10
 3,000 12.10 12.10 11.91 0 100 -0.0
03/06/2019
12.10
 3,800 12.02 12.10 11.92 700 0 0.0
31/05/2019
12.02
 1,500 11.94 12.02 11.96 400 0 0.0
30/05/2019
11.94
 100 12.06 12.06 11.94 0 0 0
29/05/2019
12.06
 0 12.06 12.06 12.06 0 0 0
28/05/2019
12.06
 0 12.06 12.06 12.06 0 0 0
27/05/2019
12.06
 9,400 12.10 12.10 12.00 0 400 -0.0
24/05/2019
12.10
 14,400 12.20 12.20 11.81 100 6,000 0
23/05/2019
12.20
 0 12.20 12.20 12.20 0 0 0
22/05/2019
12.20
 0 12.20 12.20 12.20 0 0 0
21/05/2019
12.20
 0 12.20 12.20 12.20 0 0 0
20/05/2019
12.20
 0 12.20 12.20 12.20 0 0 0
17/05/2019
12.20
 4,900 12.10 12.20 11.91 0 0 0
16/05/2019
12.10
 0 12.10 12.10 12.10 0 0 0
15/05/2019
12.10
 400 12.10 12.10 12.10 0 0 0
14/05/2019
12.10
 200 12.16 12.16 12.10 0 0 0
13/05/2019
12.16
 19,900 11.91 12.18 11.77 0 0 0
10/05/2019
11.91
 2,000 11.91 11.91 11.91 0 0 0
09/05/2019
11.91
 4,700 11.89 11.91 11.91 0 2,000 -0.1
08/05/2019
11.89
 1,900 11.91 11.91 11.89 0 0 0
07/05/2019
11.91
 2,100 12.08 12.08 11.91 0 0 0
06/05/2019
12.08
 16,700 11.92 12.08 11.71 0 0 0
03/05/2019
11.92
 0 11.92 11.92 11.92 0 0 0
02/05/2019
11.92
 4,600 11.91 11.96 11.89 0 0 0
26/04/2019
11.91
 600 12.00 12.00 11.89 0 0 0
25/04/2019
12.00
 8,400 11.83 12.20 11.55 0 0 0
24/04/2019
11.83
 15,400 11.91 11.91 11.44 0 300 -0.0
23/04/2019
11.91
 2,200 11.98 11.98 10.95 0 800 -0.0
22/04/2019
11.98
 0 11.98 11.98 11.98 0 0 0
19/04/2019
11.98
 2,000 11.96 11.98 11.52 400 0 0.0
18/04/2019
11.96
 0 11.96 11.96 11.96 0 0 0
17/04/2019
11.96
 10 11.96 11.96 11.96 10 0 0.0
16/04/2019
11.96
 38,900 11.91 12.14 11.69 0 0 0
12/04/2019
11.91
 0 11.91 11.91 11.91 0 0 0
11/04/2019
11.91
 0 11.91 11.91 11.91 0 0 0
10/04/2019
11.91
 4,500 11.71 11.91 11.69 0 0 0
09/04/2019
11.71
 2,800 11.87 11.87 10.70 0 0 0
08/04/2019
11.87
 0 11.87 11.87 11.87 0 0 0
05/04/2019
11.87
 0 11.87 11.87 11.87 0 0 0
04/04/2019
11.87
 0 11.87 11.87 11.87 0 0 0
03/04/2019
11.87
 266,800 11.83 11.91 11.87 0 0 0
02/04/2019
11.83
 100 11.71 11.83 11.83 0 0 0
01/04/2019
11.71
 0 11.71 11.71 11.71 0 0 0
29/03/2019
11.71
 400 12.26 12.26 11.52 200 0 0.0
28/03/2019
12.26
 0 12.26 12.26 12.26 0 0 0
27/03/2019
12.26
 2,700 11.85 12.26 11.91 0 0 0
26/03/2019
11.85
 600 11.89 11.89 11.52 0 0 0
25/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2019
11.89
 2,600 11.52 11.91 11.83 0 0 0
22/03/2019
11.52
 0 11.52 11.52 11.52 0 0 0
21/03/2019
11.52
 100 11.69 11.69 11.52 0 0 0
20/03/2019
11.69
 0 11.69 11.69 11.69 0 0 0
19/03/2019
11.69
 0 11.69 11.69 11.69 0 0 0
18/03/2019
11.69
 3,100 11.71 11.71 11.32 0 0 0
15/03/2019
11.71
 200 11.71 11.71 11.71 0 200 -0.0
14/03/2019
11.71
 400 11.80 11.80 11.71 0 400 -0.0
13/03/2019
11.80
 62,000 11.90 11.90 11.80 0 0 0
12/03/2019
11.90
 10,700 11.99 11.99 11.52 0 0 0
11/03/2019
11.99
 2,300 12.07 12.07 11.53 0 0 0
08/03/2019
12.07
 61,700 12.05 12.07 11.90 0 0 0
07/03/2019
12.05
 3,000 11.99 12.05 11.80 0 0 0
06/03/2019
11.99
 0 11.99 11.99 11.99 0 0 0
05/03/2019
11.99
 0 11.99 11.99 11.99 0 0 0
04/03/2019
11.99
 0 11.99 11.99 11.99 0 0 0
01/03/2019
11.99
 7,000 11.78 11.99 11.55 0 0 0
28/02/2019
11.78
 4,700 11.90 11.90 11.52 0 0 0
27/02/2019
11.90
 0 11.90 11.90 11.90 0 0 0
26/02/2019
11.90
 0 11.90 11.90 11.90 0 0 0
25/02/2019
11.90
 1,100 11.88 11.90 11.52 0 100 -0.0
22/02/2019
11.88
 0 11.88 11.88 11.88 0 0 0
21/02/2019
11.88
 2,300 11.88 11.88 11.71 0 0 0
20/02/2019
11.88
 600 11.90 11.90 11.80 0 0 0
19/02/2019
11.90
 0 11.90 11.90 11.90 0 0 0
18/02/2019
11.90
 0 11.90 11.90 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |