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)
29/11/2017
10.31
 10,500 10.31 10.31 10.31 2,400 9,600 -0.4
28/11/2017
10.31
 100 10.22 10.31 10.31 100 100 0
27/11/2017
10.22
 100 10.22 10.22 10.22 100 100 0
24/11/2017
10.22
 9,300 10.49 10.49 10.22 5,800 9,300 -0.2
23/11/2017
10.49
 22,500 10.71 10.71 10.49 0 500 -0.0
22/11/2017
10.71
 29,800 10.85 10.85 10.49 0 0 0
21/11/2017
10.85
 7,200 10.62 10.85 10.64 0 0 0
20/11/2017
10.62
 9,900 10.67 10.67 10.60 0 0 0
17/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2017
10.67
 50,000 10.58 10.95 10.67 0 0 0
16/11/2017
10.58
 4,100 10.58 10.58 10.57 3,500 3,600 -0.0
15/11/2017
10.58
 0 10.58 10.58 10.58 0 0 0
14/11/2017
10.58
 1,230 10.46 10.76 10.58 0 0 0
13/11/2017
10.46
 42,820 10.67 10.85 10.46 0 0 0
10/11/2017
10.67
 200 10.94 10.94 10.67 0 0 0
09/11/2017
10.94
 0 10.94 10.94 10.94 0 0 0
08/11/2017
10.94
 3,400 10.94 11.11 10.94 0 0 0
07/11/2017
10.94
 2,000 10.58 11.09 10.94 100 0 0.0
06/11/2017
10.58
 25,350 10.58 11.11 10.53 16,700 4,400 0.8
03/11/2017
10.58
 6,200 10.69 10.69 10.58 0 4,100 -0.2
02/11/2017
10.69
 6,020 10.85 10.94 10.69 0 1,020 -0.1
01/11/2017
10.85
 14,400 11.11 11.11 10.78 0 0 0
31/10/2017
11.11
 14,800 11.11 11.11 10.83 0 1,000 -0.1
30/10/2017
11.11
 15,500 10.90 11.11 10.85 1,500 5,000 -0.2
27/10/2017
10.90
 9,500 11.11 11.11 10.80 0 1,000 -0.1
26/10/2017
11.11
 5,800 10.94 11.11 10.76 0 0 0
25/10/2017
10.94
 1,100 11.02 11.02 10.58 0 1,000 -0.1
24/10/2017
11.02
 900 11.13 11.13 10.58 0 0 0
23/10/2017
11.13
 0 11.13 11.13 11.13 0 0 0
20/10/2017
11.13
 0 11.13 11.13 11.13 0 0 0
19/10/2017
11.13
 2,200 11.13 11.13 10.92 0 700 -0.0
18/10/2017
11.13
 6,500 11.20 11.20 11.02 4,000 700 0.2
17/10/2017
11.20
 1,500 11.20 11.20 11.02 0 400 -0.0
16/10/2017
11.20
 2,100 11.24 11.24 11.04 200 400 -0.0
13/10/2017
11.24
 1,000 11.24 11.24 11.24 0 0 0
12/10/2017
11.24
 500 11.20 11.24 11.04 0 400 -0.0
11/10/2017
11.20
 12,000 11.11 11.20 11.11 0 0 0
10/10/2017
11.11
 900 11.11 11.11 10.92 0 400 -0.0
09/10/2017
11.11
 1,500 11.20 11.20 11.11 0 400 -0.0
06/10/2017
11.20
 3,100 11.11 11.20 11.11 0 0 0
05/10/2017
11.11
 3,300 11.20 11.20 11.11 0 0 0
04/10/2017
11.20
 3,620 11.20 11.38 11.11 200 320 -0.0
03/10/2017
11.20
 4,800 11.38 11.47 11.20 0 300 -0.0
02/10/2017
11.38
 9,800 11.11 11.47 11.11 100 400 -0.0
29/09/2017
11.11
 400 11.11 11.11 11.11 400 0 0.0
28/09/2017
11.11
 100 10.94 11.11 11.11 0 0 0
27/09/2017
10.94
 3,022 11.11 11.11 10.87 0 320 -0.0
26/09/2017
11.11
 2,820 11.25 11.25 11.11 0 2,820 -0.2
25/09/2017
11.25
 6,065 11.36 11.36 11.20 2,800 720 0.1
22/09/2017
11.36
 1,152 11.38 11.38 11.20 0 100 -0.0
21/09/2017
11.38
 800 11.41 11.41 11.11 200 700 -0.0
20/09/2017
11.41
 1,910 11.31 11.41 11.11 0 300 -0.0
19/09/2017
11.31
 4,710 11.32 11.36 11.11 0 510 -0.0
18/09/2017
11.32
 3,020 11.31 11.38 11.29 0 800 -0.1
15/09/2017
11.31
 6,200 11.39 11.41 11.31 0 1,800 -0.1
14/09/2017
11.39
 8,820 11.29 11.47 11.20 200 320 -0.0
13/09/2017
11.29
 7,100 11.36 11.38 11.29 1,700 500 0.1
12/09/2017
11.36
 5,312 11.34 11.38 11.29 500 300 0.0
11/09/2017
11.34
 17,250 11.29 11.38 11.24 2,300 300 0.1
08/09/2017
11.29
 1,300 11.32 11.32 11.22 0 0 0
07/09/2017
11.32
 2,100 11.34 11.34 11.22 0 0 0
06/09/2017
11.34
 6,400 11.34 11.38 11.29 0 0 0
05/09/2017
11.34
 11,350 11.36 11.36 11.20 0 0 0
01/09/2017
11.36
 2,400 11.38 11.38 11.25 0 0 0
31/08/2017
11.38
 3,435 11.34 11.38 11.29 0 0 0
30/08/2017
11.34
 900 11.36 11.36 11.34 0 0 0
29/08/2017
11.36
 1,715 11.43 11.47 11.29 0 0 0
28/08/2017
11.43
 2,800 11.55 11.55 11.38 0 0 0
25/08/2017
11.55
 0 11.55 11.55 11.55 0 0 0
24/08/2017
11.55
 50 11.55 11.55 11.55 0 0 0
23/08/2017
11.55
 100 11.61 11.61 11.55 0 0 0
22/08/2017
11.61
 7,300 11.59 11.61 11.55 0 0 0
21/08/2017
11.59
 18,200 11.43 11.59 11.41 0 0 0
18/08/2017
11.43
 7,300 11.45 11.47 11.22 0 500 -0.0
17/08/2017
11.45
 3,915 11.38 11.45 11.29 0 0 0
16/08/2017
11.38
 41,800 11.47 11.64 11.36 0 100 -0.0
15/08/2017
11.47
 5,300 11.47 11.50 11.24 0 500 -0.0
14/08/2017
11.47
 5,900 11.64 11.64 11.47 0 0 0
11/08/2017
11.64
 19,000 11.47 11.64 11.29 2,000 4,500 -0.2
10/08/2017
11.47
 10,600 11.47 11.47 11.25 0 0 0
09/08/2017
11.47
 6,000 11.36 11.47 11.29 0 0 0
08/08/2017
11.36
 2,800 11.34 11.38 11.36 0 0 0
07/08/2017
11.34
 27,210 11.08 11.34 11.11 0 0 0
04/08/2017
11.08
 5,100 10.94 11.08 10.94 0 0 0
03/08/2017
10.94
 1,900 11.01 11.01 10.72 1,400 0 0.1
02/08/2017
11.01
 1,100 11.06 11.06 10.94 1,000 0 0.1
01/08/2017
11.06
 2,300 11.04 11.06 11.04 0 0 0
31/07/2017
11.04
 900 11.08 11.08 10.94 0 0 0
28/07/2017
11.08
 0 11.08 11.08 11.08 0 0 0
27/07/2017
11.08
 3,500 11.09 11.09 11.08 2,000 0 0.1
26/07/2017
11.09
 1,100 11.08 11.09 10.94 900 0 0.1
25/07/2017
11.08
 0 11.08 11.08 11.08 0 0 0
24/07/2017
11.08
 990 11.06 11.08 10.95 200 0 0.0
21/07/2017
11.06
 3,900 11.08 11.11 11.02 1,400 0 0.1
20/07/2017
11.08
 1,600 11.08 11.08 10.85 0 0 0
19/07/2017
11.08
 7,790 11.06 11.09 10.85 0 0 0
18/07/2017
11.06
 1,400 11.09 11.09 11.02 0 0 0
17/07/2017
11.09
 68 11.09 11.09 11.09 0 0 0
14/07/2017
11.09
 2,500 11.11 11.11 11.02 1,000 0 0.1
13/07/2017
11.11
 0 11.11 11.11 11.11 0 0 0
12/07/2017
11.11
 0 11.11 11.11 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |