CTCP Đầu tư và Xây dựng Thủy lợi Lâm Đồng (lhc)

73
0
(0%)
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
(2024-08-19) 		6.26 9.39% 1,051,300 -800 -0.1
66.54
73
73
2 tháng
(2024-07-22) 		3.62 5.22% 1,587,800 -5,400 -0.4
66.05
73
73
3 tháng
(2024-06-20) 		9.39 14.77% 3,061,300 900 0.1
61.94
75.15
73
6 tháng
(2024-03-22) 		26.03 55.42% 5,012,652 -2,463,400 -134.6
45.99
75.15
73
12 tháng
(2023-09-25) 		22.18 43.64% 6,289,359 -2,585,700 -140.7
45.99
75.15
73
24 tháng
(2022-09-29) 		13.67 23.03% 12,648,353 -2,484,352 -135.5
41.92
75.15
73
36 tháng
(2021-10-04) 		34.95 91.87% 16,094,062 -2,629,752 -156.7
37.91
83.31
73
60 tháng
(2019-10-15) 		60.61 489.03% 21,801,463 -2,993,452 -181.2
11.50
83.31
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
46.48
 48,200 46.38 46.48 45.99 0 6,700 -0.3
23/04/2024
46.38
 16,000 45.99 46.48 45.31 300 2,000 -0.1
22/04/2024
46.58
 13,500 46.58 46.77 44.13 0 10,800 -0.5
19/04/2024
46.38
 18,500 44.52 46.48 44.52 0 0 0
17/04/2024
46.48
 106,200 46.48 46.48 45.99 0 6,900 -0.3
16/04/2024
46.38
 14,400 45.99 46.48 45.11 0 3,200 -0.2
15/04/2024
46.48
 91,500 46.77 46.77 45.99 0 12,300 -0.6
12/04/2024
46.68
 31,000 46.48 46.77 46.28 0 10,900 -0.5
11/04/2024
46.48
 6,700 45.99 46.48 45.99 0 4,200 -0.2
10/04/2024
46.48
 50,900 46.77 46.77 45.99 2,000 7,500 -0.3
09/04/2024
45.99
 5,600 46.68 46.68 45.99 0 0 0
08/04/2024
46.48
 21,100 46.87 46.87 45.99 0 1,200 -0.1
05/04/2024
46.09
 28,500 49.71 49.71 46.09 3,600 7,400 -0.2
04/04/2024
46.77
 10,800 46.38 46.77 46.09 3,000 6,200 -0.2
03/04/2024
46.77
 32,900 46.09 46.77 46.09 0 7,200 -0.3
02/04/2024
46.68
 20,500 46.68 46.68 46.48 0 0 0
01/04/2024
46.77
 26,600 46.58 46.77 45.99 0 2,300 -0.1
29/03/2024
46.77
 104,300 46.48 46.97 45.99 0 52,700 -2.5
28/03/2024
46.97
 31,702 46.77 46.97 46.19 0 6,000 -0.3
27/03/2024
47.46
 47,911 46.97 47.85 46.97 0 11,400 -0.6
26/03/2024
46.77
 35,100 47.46 47.46 46.48 0 3,500 -0.2
25/03/2024
46.87
 5,920 46.97 46.97 46.77 0 2,800 -0.1
22/03/2024
46.97
 11,319 46.97 47.65 46.97 0 9,100 -0.4
21/03/2024
47.85
 17,642 47.17 47.85 46.97 0 15,500 -0.7
20/03/2024
48.44
 4,210 46.97 48.44 45.99 0 400 -0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
48.44
 15,110 46.97 48.73 46.97 0 5,000 -0.2
18/03/2024
47.85
 15,601 45.55 47.95 45.55 100 1,800 -0.1
15/03/2024
47.75
 39,400 47.95 47.95 47.47 0 8,000 -0.4
14/03/2024
47.85
 7,400 47.95 47.95 47.85 0 6,200 -0.3
13/03/2024
47.95
 18,100 47.95 49.86 47.85 0 7,400 -0.4
12/03/2024
47.95
 2,500 47.95 47.95 47.95 400 1,500 -0.1
11/03/2024
47.95
 7,406 47.95 47.95 47.85 0 5,700 -0.3
08/03/2024
47.95
 5,900 47.95 47.95 47.85 0 3,400 -0.2
07/03/2024
48.23
 3,800 47.95 48.33 47.95 0 1,500 -0.1
06/03/2024
47.95
 14,100 48.62 48.62 47.95 200 11,300 -0.6
05/03/2024
48.62
 1,312 48.62 48.62 48.62 0 1,300 -0.1
04/03/2024
48.62
 1,600 48.62 48.62 48.62 0 0 0
01/03/2024
48.91
 0 48.91 48.91 48.91 0 0 0
29/02/2024
48.91
 9,900 47.95 48.91 47.95 0 9,600 -0.5
28/02/2024
48.43
 1,826 47.95 48.91 47.95 111,500 111,800 -0.0
27/02/2024
48.14
 6,700 48.14 48.14 47.95 0 6,700 -0.3
26/02/2024
48.14
 9,002 48.43 49.86 47.95 0 6,600 -0.3
23/02/2024
48.14
 19,903 48.81 48.81 48.14 0 4,000 -0.2
22/02/2024
48.91
 3,312 48.52 48.91 48.52 0 300 -0.0
21/02/2024
48.91
 5,800 49.29 49.29 48.91 0 300 -0.0
20/02/2024
49.38
 1,500 49.38 49.38 49.38 0 0 0
19/02/2024
49.38
 1,600 49.38 49.38 49.38 0 1,100 -0.1
16/02/2024
49.38
 0 49.38 49.38 49.38 0 0 0
15/02/2024
49.38
 12,400 49.77 49.77 48.91 0 0 0
07/02/2024
49.77
 14,100 49.38 49.77 48.91 0 0 0
06/02/2024
49.67
 1,100 48.43 49.67 46.99 0 100 -0.0
05/02/2024
49.38
 22,300 48.91 49.38 48.14 0 7,600 -0.4
02/02/2024
49.86
 6,400 49.10 49.86 48.91 0 900 -0.0
01/02/2024
49.86
 4,200 49.48 49.86 49.38 0 400 -0.0
31/01/2024
49.77
 6,700 49.38 49.77 49.10 0 1,000 -0.1
30/01/2024
49.77
 12,700 49.77 49.77 49.19 0 0 0
29/01/2024
49.86
 2,200 49.38 49.86 49.38 0 200 -0.0
26/01/2024
49.86
 1,600 49.86 49.86 49.86 0 1,600 -0.1
25/01/2024
49.86
 54,500 49.38 50.34 49.38 0 5,100 -0.3
24/01/2024
50.25
 0 50.25 50.25 50.25 0 0 0
23/01/2024
50.25
 0 50.25 50.25 50.25 0 0 0
22/01/2024
50.25
 4,000 49.86 50.25 49.86 0 3,700 -0.2
19/01/2024
51.02
 69,200 49.86 51.02 49.86 0 6,000 -0.3
18/01/2024
50.15
 38,800 49.48 50.15 49.10 0 11,200 -0.6
17/01/2024
50.34
 1,800 49.58 50.34 49.58 0 1,600 -0.1
16/01/2024
50.34
 42,900 49.86 51.11 49.86 0 0 0
15/01/2024
51.30
 10,900 49.38 51.30 49.38 0 0 0
12/01/2024
50.06
 5,400 49.48 50.06 48.91 0 0 0
11/01/2024
49.86
 7,400 50.73 51.30 49.86 0 0 0
10/01/2024
50.34
 0 50.34 50.34 50.34 0 0 0
09/01/2024
50.34
 5,000 50.34 50.73 50.34 0 0 0
08/01/2024
50.34
 7,210 50.34 51.30 50.34 0 0 0
05/01/2024
50.34
 18,715 49.86 52.74 49.48 0 0 0
04/01/2024
49.38
 3 49.38 49.38 49.38 0 0 0
03/01/2024
50.34
 1,100 49.86 50.34 49.86 0 0 0
02/01/2024
50.34
 8,300 50.34 50.63 49.67 0 0 0
29/12/2023
50.44
 2,000 50.44 50.44 50.44 0 0 0
28/12/2023
50.44
 21,300 51.40 51.40 49.38 0 0 0
27/12/2023
50.73
 2,000 49.19 50.73 48.81 0 0 0
26/12/2023
49.86
 28,500 50.34 50.82 49.86 0 0 0
25/12/2023
50.34
 19,803 50.34 50.63 49.86 0 1,000 -0.1
22/12/2023
50.34
 37,000 49.38 50.82 48.91 0 0 0
21/12/2023
49.00
 14,300 48.91 49.58 48.91 0 0 0
20/12/2023
49.86
 4,500 48.91 49.86 48.91 0 0 0
19/12/2023
49.86
 5,800 48.62 49.86 48.62 0 0 0
18/12/2023
49.77
 11,000 49.77 49.77 49.77 0 0 0
15/12/2023
50.34
 9,500 49.38 50.34 49.38 0 0 0
14/12/2023
50.34
 1,000 50.34 50.34 50.34 0 0 0
13/12/2023
50.06
 3,500 49.86 50.06 49.38 0 0 0
12/12/2023
50.15
 413 50.25 50.25 49.86 0 0 0
11/12/2023
49.86
 3,200 49.86 50.34 49.86 0 0 0
08/12/2023
50.34
 3,400 49.86 50.34 49.86 0 0 0
07/12/2023
50.63
 1,301 49.67 50.63 49.58 0 0 0
06/12/2023
49.77
 5,210 49.86 49.96 49.48 0 0 0
05/12/2023
49.58
 1,201 49.58 49.58 49.58 0 0 0
04/12/2023
50.63
 3,000 49.96 50.63 49.86 0 0 0
01/12/2023
50.63
 0 50.63 50.63 50.63 0 0 0
30/11/2023
50.63
 500 50.63 50.63 50.63 0 0 0
29/11/2023
50.63
 1,200 50.34 50.63 50.34 0 0 0
28/11/2023
50.63
 5,200 50.15 50.63 50.15 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |