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)
21/09/2016
11.64
 32,010 11.55 11.87 11.45 3,000 0 0.2
20/09/2016
11.55
 14,900 11.54 11.60 11.42 0 2,700 -0.2
19/09/2016
11.54
 9,500 11.54 11.54 11.45 0 0 0
16/09/2016
11.54
 26,530 11.45 11.60 11.28 0 0 0
15/09/2016
11.45
 11,040 11.62 11.64 11.45 1,200 0 0.1
14/09/2016
11.62
 15,000 11.62 11.71 11.60 3,400 0 0.2
13/09/2016
11.62
 17,340 11.62 11.62 11.28 3,000 0 0.2
12/09/2016
11.62
 15,900 11.82 11.89 11.62 2,000 0 0.1
09/09/2016
11.82
 18,455 11.79 11.84 11.71 2,500 0 0.2
08/09/2016
11.79
 38,760 11.79 11.87 11.62 2,000 500 0.1
07/09/2016
11.79
 31,120 11.94 11.96 11.71 2,000 0 0.1
06/09/2016
11.94
 30,610 11.94 11.96 11.79 0 0 0
05/09/2016
11.94
 49,535 11.66 11.94 11.59 0 1,200 -0.1
01/09/2016
11.66
 50,570 11.39 11.71 11.30 0 2,000 -0.1
31/08/2016
11.39
 31,790 11.30 11.45 11.13 1,300 5,000 -0.2
30/08/2016
11.30
 27,950 11.25 11.35 11.15 0 100 -0.0
29/08/2016
11.25
 26,070 11.45 11.45 11.25 3,000 0 0.2
26/08/2016
11.45
 47,675 11.12 11.49 11.12 4,300 900 0.2
25/08/2016
11.12
 19,020 11.03 11.20 10.98 2,700 1,000 0.1
24/08/2016
11.03
 14,190 11.28 11.28 11.03 1,000 100 0.1
23/08/2016
11.28
 97,210 10.73 11.44 10.61 2,000 2,000 0.0
22/08/2016
10.73
 25,550 10.54 10.73 10.53 0 0 0
19/08/2016
10.54
 17,015 10.61 10.61 10.53 1,000 0 0.1
18/08/2016
10.61
 21,200 10.56 10.61 10.48 1,000 400 0.0
17/08/2016
10.56
 23,700 10.38 10.58 10.44 1,000 0 0.1
16/08/2016
10.38
 20,000 10.68 10.68 10.36 4,400 0 0.3
15/08/2016
10.68
 8,100 10.53 10.68 10.61 1,000 0 0.1
12/08/2016
10.53
 16,300 10.68 10.78 10.53 1,000 0 0.1
11/08/2016
10.68
 42,600 10.27 10.70 10.27 4,600 0 0.3
10/08/2016
10.27
 14,300 10.17 10.27 10.11 4,100 0 0.2
09/08/2016
10.17
 9,500 10.11 10.27 10.11 2,000 0 0.1
08/08/2016
10.11
 10,200 10.02 10.27 10.11 3,400 0 0.2
05/08/2016
10.02
 16,100 10.11 10.19 10.02 2,100 0 0.1
04/08/2016
10.11
 8,900 9.97 10.27 10.11 2,100 0 0.1
03/08/2016
9.97
 4,600 10.27 10.27 9.97 1,000 0 0.1
02/08/2016
10.27
 5,300 10.32 10.32 9.94 1,000 0 0.1
01/08/2016
10.32
 6,300 10.27 10.36 10.27 1,000 0 0.1
29/07/2016
10.27
 8,500 10.27 10.36 10.11 0 0 0
28/07/2016
10.27
 7,000 10.27 10.27 10.19 0 0 0
27/07/2016
10.27
 9,700 10.19 10.27 10.19 0 0 0
26/07/2016
10.19
 11,200 10.11 10.19 9.94 0 0 0
25/07/2016
10.11
 3,400 10.09 10.11 9.94 0 0 0
22/07/2016
10.09
 4,800 10.17 10.17 10.09 300 0 0.0
21/07/2016
10.17
 11,450 10.24 10.31 10.07 0 0 0
20/07/2016
10.24
 11,700 10.31 10.31 9.77 5,500 3,300 0.1
19/07/2016
10.31
 19,250 10.27 10.31 10.24 9,600 2,800 0.4
18/07/2016
10.27
 10,300 10.34 10.36 10.27 4,700 1,800 0.2
15/07/2016
10.34
 24,810 10.29 10.44 10.27 13,310 0 0.8
14/07/2016
10.29
 9,600 10.44 10.61 10.29 0 0 0
13/07/2016
10.44
 14,710 10.44 10.61 10.27 2,200 0 0.1
12/07/2016
10.44
 28,200 10.24 10.53 10.24 3,000 10,700 -0.5
11/07/2016
10.24
 37,010 10.61 10.61 10.22 7,100 0 0.4
08/07/2016
10.61
 20,300 10.70 10.70 10.11 8,000 0 0.5
07/07/2016
10.70
 42,100 10.75 11.03 10.27 11,200 6,400 0.3
06/07/2016
10.75
 26,900 10.78 10.95 10.11 3,400 0 0.2
05/07/2016
10.78
 57,330 10.70 11.12 10.70 18,000 0 1.2
04/07/2016
10.70
 52,930 9.94 10.70 9.94 4,100 350 0.2
01/07/2016
9.94
 28,600 9.77 9.94 9.68 11,200 0 0.7
30/06/2016
9.77
 32,200 9.62 9.77 9.68 11,200 0 0.6
29/06/2016
9.62
 33,500 9.26 9.65 9.35 600 0 0.0
28/06/2016
9.26
 50,300 8.93 9.26 8.84 3,300 0 0.2
27/06/2016
8.93
 14,200 8.84 8.93 8.59 0 0 0
24/06/2016
8.84
 32,610 8.88 8.93 8.59 1,800 0 0.1
23/06/2016
8.88
 32,600 8.76 8.88 8.76 800 0 0.0
22/06/2016
8.76
 25,700 8.79 8.84 8.62 1,900 0 0.1
21/06/2016
8.79
 16,500 8.71 8.84 8.76 4,000 0 0.2
20/06/2016
8.71
 44,900 8.59 8.71 8.52 11,000 0 0.6
17/06/2016
8.59
 44,000 8.47 8.72 8.47 0 0 0
16/06/2016
8.47
 3,600 8.46 8.47 8.46 0 0 0
15/06/2016
8.46
 14,700 8.42 8.51 8.46 0 0 0
14/06/2016
8.42
 3,200 8.46 8.46 8.42 0 0 0
13/06/2016
8.46
 2,800 8.44 8.46 8.46 0 0 0
10/06/2016
8.44
 3,100 8.54 8.54 8.44 0 0 0
09/06/2016
8.54
 12,300 8.52 8.54 8.42 0 0 0
08/06/2016
8.52
 27,900 8.49 8.56 8.34 0 0 0
07/06/2016
8.49
 7,900 8.47 8.49 8.42 100 0 0.0
06/06/2016
8.47
 4,200 8.49 8.49 8.42 0 0 0
03/06/2016
8.49
 4,700 8.49 8.59 8.44 3,300 0 0.2
02/06/2016
8.49
 6,600 8.49 8.51 8.46 0 0 0
01/06/2016
8.49
 8,800 8.57 8.59 8.42 0 0 0
31/05/2016
8.57
 6,900 8.57 8.57 8.49 0 0 0
30/05/2016
8.57
 9,400 8.51 8.57 8.51 0 0 0
27/05/2016
8.51
 5,300 8.67 8.67 8.51 0 0 0
26/05/2016
8.67
 23,400 8.59 8.67 8.51 0 0 0
25/05/2016
8.59
 24,100 8.59 8.67 8.51 0 0 0
24/05/2016
8.59
 36,500 8.40 8.76 8.34 0 0 0
23/05/2016
8.40
 19,700 8.25 8.40 8.27 0 0 0
20/05/2016
8.25
 4,300 8.19 8.25 8.19 0 0 0
19/05/2016
8.19
 5,900 8.24 8.29 8.17 0 0 0
18/05/2016
8.24
 12,300 8.30 8.30 8.08 1,200 0 0.1
17/05/2016
8.30
 8,100 8.32 8.32 8.25 0 0 0
16/05/2016
8.32
 300 8.29 8.32 8.25 0 0 0
13/05/2016
8.29
 11,600 8.37 8.37 8.25 0 0 0
12/05/2016
8.37
 9,300 8.32 8.37 8.24 2,100 0 0.1
11/05/2016
8.32
 7,800 8.34 8.34 8.30 400 0 0.0
10/05/2016
8.34
 4,900 8.35 8.35 8.30 0 0 0
09/05/2016
8.35
 9,100 8.27 8.35 8.27 0 0 0
06/05/2016
8.27
 14,000 8.22 8.34 8.22 1,800 0 0.1
05/05/2016
8.22
 24,000 8.40 8.40 8.19 0 0 0
04/05/2016
8.40
 25,400 8.67 8.67 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |