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
(2024-08-20) 		6.46 9.71% 1,048,900 -200 -0.0
66.54
73
73
2 tháng
(2024-07-22) 		3.62 5.22% 1,626,300 -5,400 -0.4
66.05
73
73
3 tháng
(2024-06-21) 		10.37 16.56% 2,911,200 800 0.1
61.94
75.15
73
6 tháng
(2024-03-25) 		26.13 55.74% 5,039,833 -2,454,300 -134.1
45.99
75.15
73
12 tháng
(2023-09-25) 		22.18 43.64% 6,327,859 -2,585,700 -140.7
45.99
75.15
73
24 tháng
(2022-09-30) 		16.32 28.79% 12,683,553 -2,484,352 -135.5
41.92
75.15
73
36 tháng
(2021-10-05) 		35.09 92.56% 16,113,662 -2,629,752 -156.7
37.91
83.31
73
60 tháng
(2019-10-16) 		60.61 489.03% 21,827,163 -2,986,252 -180.8
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)
19/09/2014
6.06
 300 6.07 6.14 6.06 0 0 0
18/09/2014
6.07
 3,300 6.07 6.11 6.06 0 0 0
17/09/2014
6.07
 2,700 6.06 6.07 6.07 0 0 0
16/09/2014
6.06
 3,700 6.06 6.07 6.06 0 0 0
15/09/2014
6.06
 1,500 6.06 6.06 6.06 0 0 0
12/09/2014
6.06
 3,300 5.86 6.11 5.96 0 0 0
11/09/2014
5.86
 1,600 6.05 6.06 5.81 200 0 0.0
10/09/2014
6.05
 700 5.76 6.05 5.76 0 0 0
09/09/2014
5.76
 1,400 6.11 6.11 5.76 0 0 0
08/09/2014
6.11
 5,000 6.11 6.11 6.11 0 0 0
05/09/2014
6.11
 500 6.06 6.11 6.06 0 0 0
04/09/2014
6.06
 1,400 6.08 6.11 6.06 0 0 0
03/09/2014
6.08
 2,900 6.14 6.14 6.08 1,300 0 0.0
29/08/2014
6.14
 1,800 5.98 6.14 6.14 1,700 0 0.1
28/08/2014
5.98
 8,600 6.06 6.08 5.96 1,700 4,600 -0.0
27/08/2014
6.06
 8,600 6.16 6.16 5.74 3,800 0 0.2
26/08/2014
6.16
 4,600 6.11 6.17 6.15 3,800 0 0.2
25/08/2014
6.11
 13,400 6.20 6.20 6.11 10,000 6,900 0.0
22/08/2014
6.20
 3,900 6.19 6.20 6.16 2,000 0 0.1
21/08/2014
6.19
 2,100 6.16 6.19 6.19 2,000 0 0.1
20/08/2014
6.16
 2,000 6.16 6.16 6.16 1,400 0 0.1
19/08/2014
6.16
 8,400 6.12 6.17 6.14 2,000 0 0.1
18/08/2014
6.12
 3,800 6.11 6.29 6.06 600 0 0.0
15/08/2014
6.11
 6,900 6.24 6.24 6.11 2,000 0 0.1
14/08/2014
6.24
 2,900 6.17 6.34 6.17 2,100 0 0.1
13/08/2014
6.17
 13,500 6.53 6.53 6.11 2,100 0 0.1
12/08/2014
6.53
 400 6.54 6.54 6.21 0 0 0
11/08/2014
6.54
 2,700 6.64 6.64 6.54 2,000 0 0.1
08/08/2014
6.64
 26,200 6.16 6.76 6.16 2,000 0 0.1
07/08/2014
6.16
 2,500 6.11 6.19 6.16 1,500 0 0.1
06/08/2014
6.11
 12,300 6.06 6.20 6.06 8,500 0 0.5
05/08/2014
6.06
 3,300 6.01 6.12 6.01 0 0 0
04/08/2014
6.01
 2,800 5.92 6.35 5.96 0 0 0
01/08/2014
5.92
 1,000 5.93 6.00 5.91 0 0 0
31/07/2014
5.93
 8,300 6.01 6.05 5.93 800 0 0.0
30/07/2014
6.01
 10,200 6.08 6.08 5.96 0 0 0
29/07/2014
6.08
 400 6.10 6.10 5.96 0 0 0
28/07/2014
6.10
 3,300 6.11 6.15 5.96 2,200 1,200 0.1
25/07/2014
6.11
 5,600 6.09 6.13 6.08 0 0 0
24/07/2014
6.09
 2,700 6.08 6.14 6.08 0 0 0
23/07/2014
6.08
 4,000 6.08 6.15 6.08 0 2,000 -0.1
22/07/2014
6.08
 1,600 6.08 6.16 5.96 0 0 0
21/07/2014
6.08
 1,800 6.15 6.16 5.91 0 0 0
18/07/2014
6.15
 15,000 5.88 6.16 5.87 400 0 0.0
17/07/2014
5.88
 5,300 5.86 5.90 5.76 400 0 0.0
16/07/2014
5.86
 600 5.86 5.90 5.86 0 0 0
15/07/2014
5.86
 4,500 5.76 5.91 5.67 0 0 0
14/07/2014
5.76
 1,300 5.69 5.76 5.69 0 0 0
11/07/2014
5.69
 2,500 5.61 5.69 5.60 2,000 0 0.1
10/07/2014
5.61
 8,300 5.65 5.86 5.47 2,000 0 0.1
09/07/2014
5.65
 1,700 5.61 5.65 5.64 100 0 0.0
08/07/2014
5.61
 3,000 5.62 5.62 5.57 2,200 0 0.1
07/07/2014
5.62
 2,400 5.55 5.62 5.59 0 0 0
04/07/2014
5.55
 6,400 5.47 5.56 5.47 2,000 0 0.1
03/07/2014
5.47
 1,300 5.47 5.52 5.47 300 0 0.0
02/07/2014
5.47
 2,000 5.47 5.47 5.47 500 0 0.0
01/07/2014
5.47
 1,400 5.65 5.65 5.47 500 0 0.0
30/06/2014
5.65
 100 5.47 5.65 5.65 100 0 0.0
27/06/2014
5.47
 800 5.52 5.52 5.47 500 0 0.0
26/06/2014
5.52
 1,700 5.57 5.85 5.43 500 0 0.0
25/06/2014
5.57
 300 5.47 6.01 5.57 0 0 0
24/06/2014
5.47
 3,100 5.52 5.56 4.97 1,500 0 0.1
23/06/2014
5.52
 1,300 5.86 5.86 5.47 0 0 0
20/06/2014
5.86
 0 5.86 5.86 5.86 0 0 0
19/06/2014
5.86
 100 5.57 5.86 5.86 0 0 0
18/06/2014
5.57
 5,200 5.47 5.62 5.47 2,000 700 0.1
17/06/2014
5.47
 2,100 5.65 5.75 5.42 0 0 0
16/06/2014
5.65
 0 5.65 5.65 5.65 0 0 0
13/06/2014
5.65
 100 5.75 5.75 5.65 0 0 0
12/06/2014
5.75
 100 5.57 5.75 5.75 0 0 0
11/06/2014
5.57
 3,800 5.47 5.57 5.52 0 0 0
10/06/2014
5.47
 1,000 5.47 5.47 5.47 0 0 0
09/06/2014
5.47
 2,000 5.62 5.62 5.47 0 0 0
06/06/2014
5.62
 100 5.62 5.62 5.62 0 0 0
05/06/2014
5.62
 100 5.56 5.62 5.62 100 0 0.0
04/06/2014
5.56
 4,800 5.28 5.56 5.32 0 0 0
03/06/2014
5.28
 25,100 5.49 5.57 5.28 16,300 0 0.9
02/06/2014
5.49
 2,200 5.49 5.49 5.29 0 0 0
30/05/2014
5.49
 1,710 5.60 5.60 5.47 100 0 0.0
29/05/2014
5.60
 0 5.60 5.60 5.60 0 0 0
28/05/2014
5.60
 6,300 5.57 5.67 5.47 0 0 0
27/05/2014
5.57
 500 5.67 5.67 5.57 0 0 0
26/05/2014
5.67
 100 5.60 5.67 5.67 100 0 0.0
23/05/2014
5.60
 2,600 5.29 5.60 5.52 0 0 0
22/05/2014
5.29
 6,200 5.72 5.76 5.29 0 0 0
21/05/2014
5.72
 7,900 5.62 5.72 5.57 0 300 -0.0
20/05/2014
5.62
 1,400 5.64 5.64 5.57 0 0 0
19/05/2014
5.64
 11,700 5.41 5.64 5.29 500 0 0.0
16/05/2014
5.41
 8,700 5.15 5.45 5.15 100 0 0.0
15/05/2014
5.15
 5,900 5.47 5.49 5.15 0 0 0
14/05/2014
5.47
 200 5.14 5.47 5.08 100 0 0.0
13/05/2014
5.14
 2,700 5.14 5.14 4.93 600 0 0.0
12/05/2014
5.14
 11,800 5.27 5.27 4.93 1,000 300 0.0
09/05/2014
5.27
 9,200 5.24 5.28 5.23 1,100 0 0.1
08/05/2014
5.24
 28,300 5.81 5.81 5.24 400 0 0.0
07/05/2014
5.81
 2,300 5.96 6.06 5.52 0 300 -0.0
06/05/2014
5.96
 10,800 6.06 6.06 5.47 0 1,400 -0.1
05/05/2014
6.06
 3,600 6.17 6.17 5.76 100 0 0.0
29/04/2014
6.17
 3,300 6.10 6.17 5.73 0 0 0
28/04/2014
6.10
 5,300 6.24 6.25 5.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |