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)
19/09/2018
11.15
 30,200 11.32 11.32 11.13 0 0 0
18/09/2018
11.32
 71,100 11.45 11.45 11.13 0 0 0
17/09/2018
11.45
 100 11.34 11.45 11.45 0 0 0
14/09/2018
11.34
 4,700 11.39 11.39 11.34 0 0 0
13/09/2018
11.39
 51,500 11.49 11.49 10.37 0 100 -0.0
12/09/2018
11.49
 100 11.51 11.51 11.49 0 0 0
11/09/2018
11.51
 200 11.34 11.67 11.51 100 0 0.0
10/09/2018
11.34
 28,300 10.65 11.34 10.65 1,000 0 0.1
07/09/2018
10.65
 400 11.71 11.71 10.56 0 100 -0.0
06/09/2018
11.71
 0 11.71 11.71 11.71 0 0 0
05/09/2018
11.71
 0 11.71 11.71 11.71 0 0 0
04/09/2018
11.71
 26,600 11.77 11.80 11.71 0 0 0
31/08/2018
11.77
 0 11.77 11.77 11.77 0 0 0
30/08/2018
11.77
 200 11.86 11.86 11.15 0 0 0
29/08/2018
11.86
 30,000 11.86 11.86 11.71 0 0 0
28/08/2018
11.86
 600 11.86 11.86 11.86 0 0 0
27/08/2018
11.86
 7,700 12.06 12.06 11.71 0 0 0
24/08/2018
12.06
 3,600 11.38 12.06 11.34 0 0 0
23/08/2018
11.38
 21,100 11.43 11.43 11.13 0 0 0
22/08/2018
11.43
 200 11.51 11.51 11.43 0 0 0
21/08/2018
11.51
 0 11.51 11.51 11.51 0 0 0
20/08/2018
11.51
 200 11.51 11.52 11.51 200 0 0.0
17/08/2018
11.51
 500 11.67 11.67 10.59 300 0 0.0
16/08/2018
11.67
 0 11.67 11.67 11.67 0 0 0
15/08/2018
11.67
 0 11.67 11.67 11.67 0 0 0
14/08/2018
11.67
 0 11.67 11.67 11.67 0 0 0
13/08/2018
11.67
 100 11.67 11.67 11.67 0 0 0
10/08/2018
11.67
 2,200 11.71 11.71 11.52 0 0 0
09/08/2018
11.71
 0 11.71 11.71 11.71 0 0 0
08/08/2018
11.71
 3,900 11.90 11.90 10.72 0 0 0
07/08/2018
11.90
 1,100 11.90 11.90 11.90 0 0 0
06/08/2018
11.90
 5,300 11.90 11.90 11.90 0 0 0
03/08/2018
11.90
 0 11.90 11.90 11.90 0 0 0
02/08/2018
11.90
 0 11.90 11.90 11.90 0 0 0
01/08/2018
11.90
 1,110 12.08 12.08 10.97 0 0 0
31/07/2018
12.08
 17,440 12.08 12.12 10.97 700 500 0.0
30/07/2018
12.08
 7,500 12.36 12.36 11.90 0 0 0
27/07/2018
12.36
 0 12.36 12.36 12.36 0 0 0
26/07/2018
12.36
 22,500 11.49 12.62 11.52 5,100 0 0.3
25/07/2018
11.49
 9,600 11.15 11.49 10.97 5,800 0 0.3
24/07/2018
11.15
 19,450 11.15 11.15 10.59 0 0 0
23/07/2018
11.15
 0 11.15 11.15 11.15 0 0 0
20/07/2018
11.15
 100 10.69 11.15 11.15 100 0 0.0
19/07/2018
10.69
 3,500 10.78 10.97 10.59 100 0 0.0
18/07/2018
10.78
 11,600 10.50 10.97 10.59 100 0 0.0
17/07/2018
10.50
 12,900 10.41 10.97 10.41 100 0 0.0
16/07/2018
10.41
 7,900 10.59 10.59 10.41 100 0 0.0
13/07/2018
10.59
 4,200 10.59 10.97 10.41 100 0 0.0
12/07/2018
10.59
 0 10.59 10.59 10.59 0 0 0
11/07/2018
10.59
 2,900 10.59 10.59 10.22 100 0 0.0
10/07/2018
10.59
 8,100 9.94 10.59 9.94 100 0 0.0
09/07/2018
9.94
 7,600 9.94 10.22 9.94 100 0 0.0
06/07/2018
9.94
 31,900 9.93 10.22 9.85 100 0 0.0
05/07/2018
9.93
 1,413 10.22 10.22 9.67 13 0 0.0
04/07/2018
10.22
 100 9.94 10.22 10.22 100 0 0.0
03/07/2018
9.94
 12,400 9.67 9.94 9.67 100 0 0.0
02/07/2018
9.67
 3,600 9.67 9.67 9.14 1,600 0 0.1
29/06/2018
9.67
 0 9.67 9.67 9.67 0 0 0
28/06/2018
9.67
 100 9.44 9.67 9.67 100 0 0.0
27/06/2018
9.44
 0 9.44 9.44 9.44 0 0 0
26/06/2018
9.44
 2,900 9.37 9.67 9.29 200 0 0.0
25/06/2018
9.37
 8,300 9.24 9.67 9.24 2,400 0 0.1
22/06/2018
9.24
 5,800 9.13 9.67 9.11 100 600 -0.0
21/06/2018
9.13
 10,600 8.94 9.14 8.92 0 4,000 -0.2
20/06/2018
8.94
 1,600 8.83 9.28 8.94 1,600 0 0.1
19/06/2018
8.83
 4,700 9.09 9.67 8.74 1,600 3,100 -0.1
18/06/2018
9.09
 4,835 9.67 9.67 8.74 1,500 2,800 -0.1
15/06/2018
9.67
 100 9.11 9.67 9.67 100 0 0.0
14/06/2018
9.11
 3,700 9.28 9.67 9.01 1,600 0 0.1
13/06/2018
9.28
 3,200 9.24 9.29 9.01 1,600 0 0.1
12/06/2018
9.24
 2,200 9.11 9.48 8.96 100 2,100 -0.1
11/06/2018
9.11
 4,000 9.28 9.28 9.03 1,500 0 0.1
08/06/2018
9.28
 800 9.28 9.28 9.28 100 0 0.0
07/06/2018
9.28
 10,300 8.94 9.42 9.01 1,500 10,100 -0.4
06/06/2018
8.94
 1,520 9.46 9.46 8.94 1,500 1,500 0
05/06/2018
9.46
 0 9.46 9.46 9.46 0 0 0
04/06/2018
9.46
 0 9.46 9.46 9.46 0 0 0
01/06/2018
9.46
 0 9.46 9.46 9.46 0 0 0
31/05/2018
9.46
 13,400 9.74 9.74 9.46 0 0 0
30/05/2018
9.74
 14,700 9.74 9.78 9.67 0 0 0
29/05/2018
9.74
 0 9.74 9.74 9.74 0 0 0
28/05/2018
9.74
 3,200 9.67 9.74 8.94 0 0 0
25/05/2018
9.67
 5,300 9.67 9.67 9.48 5,000 5,000 0
24/05/2018
9.67
 21,500 9.67 9.85 9.65 0 300 -0.0
23/05/2018
9.67
 24,700 9.87 9.87 9.57 500 5,100 -0.2
22/05/2018
9.87
 40,700 9.94 9.94 9.67 1,000 0 0.1
21/05/2018
9.94
 0 9.94 9.94 9.94 0 0 0
18/05/2018
9.94
 50 9.94 9.94 9.94 0 0 0
17/05/2018
9.94
 500 9.94 9.94 9.93 500 0 0.0
16/05/2018
9.94
 4,300 9.85 9.94 9.85 0 0 0
15/05/2018
9.85
 4,402 9.96 9.96 9.57 0 0 0
14/05/2018
9.96
 5,600 10.04 10.04 9.85 0 0 0
11/05/2018
10.04
 0 10.04 10.04 10.04 0 0 0
10/05/2018
10.04
 25,300 10.00 10.13 9.94 0 0 0
09/05/2018
10.00
 3,000 10.11 10.11 10.00 0 0 0
08/05/2018
10.11
 25,400 10.04 10.15 9.94 0 0 0
07/05/2018
10.04
 29,200 9.83 10.04 9.83 0 0 0
04/05/2018
9.83
 80 9.83 9.83 9.83 0 0 0
03/05/2018
9.83
 5,900 9.87 9.87 9.11 100 0 0.0
02/05/2018
9.87
 5,500 9.76 9.87 9.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |