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)
11/07/2017
11.11
 0 11.11 11.11 11.11 0 0 0
10/07/2017
11.11
 2,350 11.11 11.11 11.04 1,000 100 0.1
07/07/2017
11.11
 3,300 11.27 11.27 11.11 1,000 0 0.1
06/07/2017
11.27
 3,100 11.32 11.32 11.11 2,300 0 0.1
05/07/2017
11.32
 20,500 11.41 11.43 11.11 8,100 0 0.5
04/07/2017
11.41
 100 11.34 11.41 11.41 0 0 0
03/07/2017
11.34
 115 11.11 11.34 11.34 0 0 0
30/06/2017
11.11
 1,150 11.45 11.45 11.11 0 0 0
29/06/2017
11.45
 200 11.29 11.45 11.45 0 0 0
28/06/2017
11.29
 0 11.29 11.29 11.29 0 0 0
27/06/2017
11.29
 33 11.29 11.29 11.29 0 0 0
26/06/2017
11.29
 1,200 11.45 11.45 10.97 0 0 0
23/06/2017
11.45
 1 11.45 11.45 11.45 0 0 0
22/06/2017
11.45
 33 11.45 11.45 11.45 0 0 0
21/06/2017
11.45
 200 11.27 11.45 10.94 0 0 0
20/06/2017
11.27
 1,100 11.29 11.29 10.94 0 1,000 -0.1
19/06/2017
11.29
 1,933 11.25 11.29 10.95 0 3 -0.0
16/06/2017
11.25
 3,000 11.38 11.38 10.67 0 1,800 -0.1
15/06/2017
11.38
 2,012 11.27 11.38 11.29 100 0 0.0
14/06/2017
11.27
 8,100 11.32 11.32 10.67 0 100 -0.0
13/06/2017
11.32
 0 11.32 11.32 11.32 0 0 0
12/06/2017
11.32
 6,000 11.29 11.32 11.27 0 0 0
09/06/2017
11.29
 10,000 11.29 11.29 11.20 0 0 0
08/06/2017
11.29
 3,200 11.38 11.38 11.11 0 200 -0.0
07/06/2017
11.38
 4,400 11.36 11.38 11.29 0 0 0
06/06/2017
11.36
 21,910 11.55 11.55 11.13 0 0 0
05/06/2017
11.55
 0 11.55 11.55 11.55 0 0 0
02/06/2017
11.55
 17,600 11.47 11.55 11.38 0 0 0
01/06/2017
11.47
 17,100 11.55 11.55 10.94 3,000 0 0.2
31/05/2017
11.55
 36,513 11.38 11.55 11.38 3,000 0 0.2
30/05/2017
11.38
 40,500 11.04 11.47 11.11 12,000 0 0.8
29/05/2017
11.04
 26,600 11.06 11.18 11.02 0 0 0
26/05/2017
11.06
 45,337 11.02 11.11 10.94 1,000 0 0.1
25/05/2017
11.02
 40,200 10.87 11.02 10.64 8,200 1,800 0.4
24/05/2017
10.87
 22,900 10.72 10.94 10.58 2,000 0 0.1
23/05/2017
10.72
 16,500 10.64 10.72 10.42 5,900 0 0.4
22/05/2017
10.64
 41,000 10.41 10.72 10.50 9,900 0 0.6
19/05/2017
10.41
 21,400 10.58 10.71 10.41 2,400 0 0.1
18/05/2017
10.58
 27,700 10.67 10.72 10.44 600 0 0.0
17/05/2017
10.67
 1,800 10.67 10.67 10.46 0 0 0
16/05/2017
10.67
 23,300 10.65 10.69 10.58 0 0 0
15/05/2017
10.65
 6,300 10.58 10.65 10.41 0 0 0
12/05/2017
10.58
 2,300 10.60 10.60 10.41 0 0 0
11/05/2017
10.60
 9,000 10.67 10.67 10.23 0 5,100 -0.3
10/05/2017
10.67
 700 10.76 10.76 10.67 0 0 0
09/05/2017
10.76
 17,600 10.85 10.85 10.55 0 0 0
08/05/2017
10.85
 16,300 10.67 10.85 10.67 0 0 0
05/05/2017
10.67
 2,000 10.69 10.69 10.60 600 0 0.0
04/05/2017
10.69
 15,400 10.72 10.76 10.51 100 0 0.0
03/05/2017
10.72
 4,600 10.72 10.72 10.58 0 0 0
28/04/2017
10.72
 5,600 10.74 10.76 10.07 0 0 0
27/04/2017
10.74
 900 10.42 10.74 10.44 0 0 0
26/04/2017
10.42
 7,600 10.48 10.67 10.41 0 0 0
25/04/2017
10.48
 6,800 11.02 11.02 10.48 0 0 0
24/04/2017
11.02
 0 11.02 11.02 11.02 0 0 0
21/04/2017
11.02
 50 11.02 11.02 11.02 0 0 0
20/04/2017
11.02
 5,547 10.97 11.24 10.58 0 0 0
19/04/2017
10.97
 17,100 10.62 10.97 10.85 0 0 0
18/04/2017
10.62
 32,200 10.94 11.02 10.58 17,500 1,000 1.0
17/04/2017
10.94
 4,000 11.25 11.25 10.50 0 0 0
14/04/2017
11.25
 3,200 10.57 11.25 10.41 1,400 0 0.1
13/04/2017
10.57
 4,500 10.57 10.67 10.42 0 0 0
12/04/2017
10.57
 6,600 10.57 10.58 10.41 2,600 0 0.2
11/04/2017
10.57
 10,750 10.67 10.67 10.41 300 1,500 -0.1
10/04/2017
10.67
 8,710 10.76 10.76 10.42 0 0 0
07/04/2017
10.76
 615 10.76 11.09 10.76 0 300 -0.0
05/04/2017
10.76
 3,000 10.94 10.94 10.76 0 1,700 -0.1
04/04/2017
10.94
 500 11.11 11.11 10.94 0 0 0
03/04/2017
11.11
 3,700 11.02 11.11 10.94 1,400 0 0.1
31/03/2017
11.02
 4,300 11.20 11.20 10.81 0 1,800 -0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
30/03/2017
11.20
 8,400 11.20 11.45 11.02 0 8,000 -0.5
29/03/2017
11.20
 11,100 11.12 11.45 10.95 0 8,000 -0.5
28/03/2017
11.12
 23,200 11.28 11.28 11.02 0 8,500 -0.6
27/03/2017
11.28
 10,400 11.03 11.37 11.03 0 8,000 -0.5
24/03/2017
11.03
 10,145 11.13 11.20 11.03 0 5,000 -0.3
23/03/2017
11.13
 4,800 11.28 11.28 11.12 0 0 0
22/03/2017
11.28
 5,100 11.27 11.28 11.20 0 0 0
21/03/2017
11.27
 7,000 11.27 11.37 10.96 0 0 0
20/03/2017
11.27
 16,245 11.28 11.37 11.25 0 0 0
17/03/2017
11.28
 26,547 11.22 11.28 10.71 0 5,200 -0.3
16/03/2017
11.22
 9,900 11.23 11.23 11.10 0 1,200 -0.1
15/03/2017
11.23
 1,500 11.25 11.25 11.23 0 0 0
14/03/2017
11.25
 1,020 11.32 11.32 11.03 0 0 0
13/03/2017
11.32
 600 11.37 11.37 11.32 0 100 -0.0
10/03/2017
11.37
 8,100 11.40 11.45 11.27 0 3,000 -0.2
09/03/2017
11.40
 12,420 11.32 11.45 11.25 0 3,000 -0.2
08/03/2017
11.32
 200 11.28 11.49 11.32 0 100 -0.0
07/03/2017
11.28
 5,600 11.28 11.28 11.12 200 0 0.0
06/03/2017
11.28
 9,103 11.49 11.49 11.28 400 0 0.0
03/03/2017
11.49
 15,300 11.49 11.49 11.32 200 3,000 -0.2
02/03/2017
11.49
 14,000 11.28 11.54 11.28 0 5,700 -0.4
01/03/2017
11.28
 1,700 11.28 11.28 11.28 0 1,700 -0.1
28/02/2017
11.28
 1,917 11.28 11.37 11.28 0 100 -0.0
27/02/2017
11.28
 4,100 11.32 11.40 11.28 800 1,000 -0.0
24/02/2017
11.32
 17,200 11.28 11.39 11.25 0 2,000 -0.1
23/02/2017
11.28
 1,800 11.12 11.28 11.28 0 200 -0.0
22/02/2017
11.12
 6,600 11.25 11.28 11.12 0 1,500 -0.1
21/02/2017
11.25
 7,700 11.20 11.28 11.18 0 3,000 -0.2
20/02/2017
11.20
 11,700 11.37 11.39 11.13 0 3,000 -0.2
17/02/2017
11.37
 12,920 11.28 11.37 11.28 9,100 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |