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)
15/02/2019
11.90
 0 11.90 11.90 11.90 0 0 0
14/02/2019
11.90
 7,600 11.90 11.90 11.71 0 0 0
13/02/2019
11.90
 100 11.52 11.90 11.90 0 0 0
12/02/2019
11.52
 9,600 11.99 11.99 11.52 0 0 0
11/02/2019
11.99
 0 11.99 11.99 11.99 0 0 0
01/02/2019
11.99
 0 11.99 11.99 11.99 0 0 0
31/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
30/01/2019
11.99
 2,000 12.07 12.07 11.99 0 0 0
29/01/2019
12.07
 0 12.07 12.07 12.07 0 0 0
28/01/2019
12.07
 0 12.07 12.07 12.07 0 0 0
25/01/2019
12.07
 5,600 12.09 12.09 11.90 0 0 0
24/01/2019
12.09
 0 12.09 12.09 12.09 0 0 0
23/01/2019
12.09
 900 11.99 12.09 11.90 0 100 -0.0
22/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
21/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
18/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
17/01/2019
11.99
 600 11.99 11.99 11.71 0 0 0
16/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
15/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
14/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
11/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
10/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
09/01/2019
11.99
 3,800 11.99 11.99 11.90 0 100 -0.0
08/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
07/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
04/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
03/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
02/01/2019
11.99
 0 11.99 11.99 11.99 0 0 0
28/12/2018
11.99
 0 11.99 11.99 11.99 0 0 0
27/12/2018
11.99
 0 11.99 11.99 11.99 0 0 0
26/12/2018
11.99
 0 11.99 11.99 11.99 0 0 0
25/12/2018
11.99
 1,500 11.94 11.99 11.94 0 0 0
24/12/2018
11.94
 1,000 11.99 11.99 11.90 0 0 0
21/12/2018
11.99
 1,300 12.09 12.09 11.86 300 0 0.0
20/12/2018
12.09
 1,500 11.99 12.09 11.86 1,000 0 0.1
19/12/2018
11.99
 3,600 11.99 11.99 11.76 1,500 0 0.1
18/12/2018
11.99
 1,700 12.13 12.13 11.86 500 0 0.0
17/12/2018
12.13
 2,000 11.90 12.13 11.86 1,500 0 0.1
14/12/2018
11.90
 3,100 11.99 11.99 11.86 1,500 0 0.1
13/12/2018
11.99
 2,900 11.99 11.99 11.86 1,500 0 0.1
12/12/2018
11.99
 4,400 11.99 11.99 11.86 1,200 3,300 -0.1
11/12/2018
11.99
 2,300 12.03 12.03 11.86 1,100 1,100 0
10/12/2018
12.03
 1,700 12.07 12.07 11.86 1,100 0 0.1
07/12/2018
12.07
 8,800 12.09 12.09 11.86 1,500 400 0.1
06/12/2018
12.09
 3,200 12.17 12.17 11.46 1,500 100 0.1
05/12/2018
12.17
 6,700 12.13 12.17 11.86 1,500 0 0.1
04/12/2018
12.13
 3,800 12.28 12.28 11.90 0 0 0
03/12/2018
12.28
 5,000 11.90 12.28 10.71 0 1,100 -0.1
30/11/2018
11.90
 1,300 11.90 11.90 10.77 1,000 300 0.0
29/11/2018
11.90
 2,000 11.90 11.90 11.80 1,000 300 0.0
28/11/2018
11.90
 2,500 11.90 11.90 11.80 1,500 100 0.1
27/11/2018
11.90
 5,100 11.90 11.90 11.80 2,100 300 0.1
26/11/2018
11.90
 3,900 11.80 11.90 11.42 1,800 200 0.1
23/11/2018
11.80
 1,800 11.90 11.90 11.71 0 0 0
22/11/2018
11.90
 0 11.90 11.90 11.90 0 0 0
21/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
21/11/2018
11.90
 100 11.80 11.90 11.90 0 100 -0.0
20/11/2018
11.80
 10,100 11.69 11.80 11.15 1,500 100 0.1
19/11/2018
11.69
 3,900 11.80 11.80 11.62 0 0 0
16/11/2018
11.80
 5,900 11.77 11.80 11.71 0 300 -0.0
15/11/2018
11.77
 12,300 11.71 11.77 11.62 0 0 0
14/11/2018
11.71
 9,900 11.75 11.75 11.17 0 0 0
13/11/2018
11.75
 5,800 11.78 11.78 11.49 1,800 0 0.1
12/11/2018
11.78
 7,000 11.73 11.80 11.49 1,800 0 0.1
09/11/2018
11.73
 5,000 11.77 11.77 11.49 1,800 0 0.1
08/11/2018
11.77
 13,200 11.71 11.77 11.52 3,000 0 0.2
07/11/2018
11.71
 5,600 11.80 11.80 11.49 2,800 1,000 0.1
06/11/2018
11.80
 3,500 11.90 11.90 10.71 0 100 -0.0
05/11/2018
11.90
 0 11.90 11.90 11.90 0 0 0
02/11/2018
11.90
 0 11.90 11.90 11.90 0 0 0
01/11/2018
11.90
 0 11.90 11.90 11.90 0 0 0
31/10/2018
11.90
 1,100 11.52 11.90 11.90 1,100 1,100 0
30/10/2018
11.52
 400 12.04 12.04 11.34 0 0 0
29/10/2018
12.04
 800 11.69 12.04 12.04 0 0 0
26/10/2018
11.69
 500 11.71 11.71 10.97 0 0 0
25/10/2018
11.71
 300 11.75 11.75 10.61 0 200 -0.0
24/10/2018
11.75
 100 11.75 11.75 11.75 0 0 0
23/10/2018
11.75
 6,400 11.80 11.80 11.71 0 0 0
22/10/2018
11.80
 12,600 11.67 11.80 11.60 0 500 -0.0
19/10/2018
11.67
 6,000 11.71 11.71 11.52 0 0 0
18/10/2018
11.71
 0 11.71 11.71 11.71 0 0 0
17/10/2018
11.71
 5,800 11.71 11.71 10.61 0 100 -0.0
16/10/2018
11.71
 0 11.71 11.71 11.71 0 0 0
15/10/2018
11.71
 1,100 11.80 11.80 10.89 0 0 0
12/10/2018
11.80
 9,900 11.62 11.86 11.15 0 0 0
11/10/2018
11.62
 0 11.62 11.62 11.62 0 0 0
10/10/2018
11.62
 10,000 11.71 11.80 11.52 0 0 0
09/10/2018
11.71
 0 11.71 11.71 11.71 0 0 0
08/10/2018
11.71
 600 11.90 11.90 10.80 0 100 -0.0
05/10/2018
11.90
 0 11.90 11.90 11.90 0 0 0
04/10/2018
11.90
 17,900 11.80 11.99 11.80 11,100 0 0.7
03/10/2018
11.80
 11,900 12.04 12.04 11.43 0 0 0
02/10/2018
12.04
 9,500 10.97 12.04 11.04 0 0 0
01/10/2018
10.97
 1,300 11.02 11.02 10.95 0 0 0
28/09/2018
11.02
 700 11.43 11.43 10.91 0 0 0
27/09/2018
11.43
 0 11.43 11.43 11.43 0 0 0
26/09/2018
11.43
 3,600 11.06 11.43 11.13 0 100 -0.0
25/09/2018
11.06
 2,500 11.21 11.21 10.61 0 0 0
24/09/2018
11.21
 0 11.21 11.21 11.21 0 0 0
21/09/2018
11.21
 0 11.21 11.21 11.21 0 0 0
20/09/2018
11.21
 200 11.15 11.21 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |