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)
16/02/2017
11.28
 2,101 11.42 11.42 11.28 0 0 0
15/02/2017
11.42
 2,002 11.42 11.42 11.40 0 0 0
14/02/2017
11.42
 7,700 11.42 11.42 11.28 3,100 0 0.2
13/02/2017
11.42
 7,806 11.37 11.45 11.37 0 0 0
10/02/2017
11.37
 5,200 11.37 11.37 11.25 200 0 0.0
09/02/2017
11.37
 2,800 11.37 11.37 11.28 0 200 -0.0
08/02/2017
11.37
 1,250 11.37 11.37 11.37 0 0 0
07/02/2017
11.37
 11,700 11.37 11.44 10.95 100 0 0.0
06/02/2017
11.37
 300 11.52 11.52 11.37 0 0 0
03/02/2017
11.52
 23,215 11.45 11.54 11.45 11,800 0 0.8
02/02/2017
11.45
 700 11.45 11.45 11.30 0 0 0
25/01/2017
11.45
 5,900 11.49 11.49 11.45 800 0 0.1
24/01/2017
11.49
 8,200 11.45 11.54 11.45 0 0 0
23/01/2017
11.45
 8,800 11.54 11.54 11.45 0 0 0
20/01/2017
11.54
 24,500 11.28 11.59 11.28 12,200 0 0.8
19/01/2017
11.28
 400 11.28 11.28 11.28 300 0 0.0
18/01/2017
11.28
 4,910 11.39 11.39 11.28 0 0 0
17/01/2017
11.39
 7,749 11.49 11.49 10.95 0 0 0
16/01/2017
11.49
 6,900 11.45 11.54 11.45 0 0 0
13/01/2017
11.45
 6,400 11.42 11.60 11.20 700 0 0.0
12/01/2017
11.42
 3,600 11.42 11.42 11.22 0 0 0
11/01/2017
11.42
 3,860 11.28 11.42 11.32 0 0 0
10/01/2017
11.28
 2,300 11.54 11.54 11.28 0 0 0
09/01/2017
11.54
 9,705 11.62 11.79 11.45 0 0 0
06/01/2017
11.62
 6,460 11.76 11.76 11.45 0 0 0
05/01/2017
11.76
 32,800 11.03 11.76 10.86 14,100 0 0.9
04/01/2017
11.03
 7,100 10.95 11.03 10.93 1,000 0 0.1
03/01/2017
10.95
 8,300 10.66 10.95 10.78 0 0 0
30/12/2016
10.66
 16,010 10.95 10.95 10.66 200 0 0.0
29/12/2016
10.95
 4,700 10.81 10.95 10.86 0 0 0
28/12/2016
10.81
 7,100 10.66 10.86 10.75 0 0 0
27/12/2016
10.66
 10,100 10.81 10.81 10.64 0 800 -0.1
26/12/2016
10.81
 7,500 10.83 10.83 10.78 0 0 0
23/12/2016
10.83
 11,215 10.91 10.91 10.78 1,100 6,000 -0.3
22/12/2016
10.91
 4,950 10.95 10.95 10.86 0 0 0
21/12/2016
10.95
 7,700 10.86 11.02 10.86 0 0 0
20/12/2016
10.86
 3,000 10.86 10.98 10.86 0 0 0
19/12/2016
10.86
 9,760 11.08 11.12 10.78 0 500 -0.0
16/12/2016
11.08
 100,900 10.86 11.08 10.91 1,000 0 0.1
15/12/2016
10.86
 3,440 10.91 10.91 10.78 300 0 0.0
14/12/2016
10.91
 21,900 10.86 10.95 10.78 15,500 0 1.0
13/12/2016
10.86
 11,410 10.95 10.95 10.70 0 0 0
12/12/2016
10.95
 19,300 10.86 10.98 10.78 0 0 0
09/12/2016
10.86
 9,800 10.86 10.86 10.78 2,600 0 0.2
08/12/2016
10.86
 10,200 10.88 10.95 10.70 0 0 0
07/12/2016
10.88
 20,500 10.70 10.88 10.61 15,400 600 0.9
06/12/2016
10.70
 24,600 10.70 10.70 10.61 14,000 0 0.9
05/12/2016
10.70
 31,400 10.63 10.71 10.61 11,800 0 0.7
02/12/2016
10.63
 19,020 10.61 10.78 10.61 400 0 0.0
01/12/2016
10.61
 12,600 10.61 10.70 10.44 700 3,100 -0.1
30/11/2016
10.61
 34,700 10.44 10.70 10.44 600 0 0.0
29/11/2016
10.44
 75,820 11.39 11.54 10.34 2,000 0 0.1
28/11/2016
11.39
 27,900 11.62 11.62 11.35 4,700 0 0.3
25/11/2016
11.62
 13,000 11.79 11.79 11.59 400 0 0.0
24/11/2016
11.79
 8,300 11.79 11.79 11.45 1,200 0 0.1
23/11/2016
11.79
 27,700 11.79 11.79 11.62 0 0 0
22/11/2016
11.79
 33,730 11.79 11.87 11.54 230 100 0.0
21/11/2016
11.79
 35,000 11.87 11.96 11.71 0 0 0
18/11/2016
11.87
 13,100 11.96 11.96 11.79 0 0 0
17/11/2016
11.96
 24,700 11.96 11.96 11.84 7,000 0 0.5
16/11/2016
11.96
 3,600 11.96 11.96 11.92 0 0 0
15/11/2016
11.96
 15,600 12.13 12.13 11.87 4,000 0 0.3
14/11/2016
12.13
 44,500 11.96 12.13 11.92 27,200 1,000 1.9
11/11/2016
11.96
 9,700 12.03 12.03 11.87 100 0 0.0
10/11/2016
12.03
 24,800 11.66 12.03 11.66 3,100 5,000 -0.1
09/11/2016
11.66
 6,515 11.99 11.99 11.62 1,100 0 0.1
08/11/2016
11.99
 3,710 11.99 12.04 11.99 0 0 0
07/11/2016
11.99
 21,815 11.87 12.08 11.87 9,200 0 0.7
04/11/2016
11.87
 13,600 11.79 11.87 11.79 4,000 500 0.2
03/11/2016
11.79
 12,551 11.87 11.96 11.71 1,000 500 0.0
02/11/2016
11.87
 31,116 11.71 11.96 11.62 6,000 0 0.4
01/11/2016
11.71
 12,400 11.79 11.82 11.71 0 0 0
31/10/2016
11.79
 21,860 11.92 11.96 11.71 200 2,500 -0.2
28/10/2016
11.92
 12,217 11.96 11.98 11.82 1,000 0 0.1
27/10/2016
11.96
 12,103 11.96 12.06 11.84 1,003 1,000 0.0
26/10/2016
11.96
 28,400 11.92 11.96 11.76 0 0 0
25/10/2016
11.92
 47,497 11.79 12.16 11.79 2,400 0 0.2
24/10/2016
11.79
 16,103 12.38 12.38 11.79 500 0 0.0
21/10/2016
12.38
 4,700 12.41 12.45 12.30 0 0 0
20/10/2016
12.41
 14,500 12.26 12.46 12.30 5,000 0 0.4
19/10/2016
12.26
 15,100 12.14 12.36 12.14 3,000 0 0.2
18/10/2016
12.14
 8,400 12.30 12.43 12.14 0 100 -0.0
17/10/2016
12.30
 16,200 12.45 12.48 12.30 1,000 0 0.1
14/10/2016
12.45
 16,120 12.38 12.46 12.38 5,500 1,600 0.3
13/10/2016
12.38
 10,120 12.43 12.45 12.31 2,000 0 0.1
12/10/2016
12.43
 29,500 12.30 12.45 12.30 22,000 0 1.6
11/10/2016
12.30
 17,610 12.38 12.41 11.79 8,500 1,000 0.6
10/10/2016
12.38
 23,300 12.30 12.46 12.30 8,000 0 0.6
07/10/2016
12.30
 10,100 12.30 12.38 12.04 2,000 0 0.1
06/10/2016
12.30
 24,700 12.28 12.38 12.28 4,500 6,000 -0.1
05/10/2016
12.28
 15,900 12.24 12.38 12.24 0 0 0
04/10/2016
12.24
 21,300 12.38 12.46 12.24 0 0 0
03/10/2016
12.38
 25,810 12.38 12.38 12.13 1,000 0 0.1
30/09/2016
12.38
 17,340 12.53 12.53 12.33 100 0 0.0
29/09/2016
12.53
 33,700 12.67 12.67 12.30 400 0 0.0
28/09/2016
12.67
 33,515 12.26 12.78 12.30 0 0 0
27/09/2016
12.26
 45,440 12.04 12.26 12.13 100 0 0.0
26/09/2016
12.04
 68,110 11.74 12.06 11.76 4,600 4,000 0.0
23/09/2016
11.74
 12,500 11.86 11.87 11.74 0 0 0
22/09/2016
11.86
 22,300 11.64 11.87 11.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |