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)
27/11/2023
50.63
 26,200 50.44 50.82 49.96 0 500 -0.0
24/11/2023
50.44
 18,300 50.73 51.59 49.96 0 1,700 -0.1
23/11/2023
51.69
 8,700 51.30 51.69 50.34 0 0 0
22/11/2023
51.69
 600 50.25 51.69 50.25 0 0 0
21/11/2023
50.73
 104,300 50.92 52.65 49.86 0 0 0
20/11/2023
51.11
 2,200 51.11 51.11 50.73 0 0 0
17/11/2023
51.11
 114,805 50.73 51.11 49.86 0 0 0
16/11/2023
50.82
 3,900 50.34 50.82 50.15 0 0 0
15/11/2023
50.44
 500 50.44 50.44 50.44 0 0 0
14/11/2023
50.82
 20,800 49.86 50.82 49.86 0 1,300 -0.1
13/11/2023
49.86
 38,000 49.00 50.73 48.71 0 1,200 -0.1
10/11/2023
50.54
 9,622 49.77 50.54 49.77 0 1,500 -0.1
09/11/2023
49.96
 14,300 49.86 49.96 48.91 0 1,000 -0.1
08/11/2023
49.86
 14,200 50.73 50.73 49.00 600 300 0.0
07/11/2023
49.29
 5,900 49.86 49.86 48.91 0 200 0
06/11/2023
50.73
 1,100 49.86 51.78 49.86 200 300 -0.0
03/11/2023
50.34
 3,100 49.86 50.34 49.00 0 1,300 -0.1
02/11/2023
49.86
 4,300 50.63 51.78 49.86 200 4,000 -0.2
01/11/2023
50.63
 0 50.63 50.63 50.63 0 0 0
31/10/2023
50.63
 1,800 49.86 50.63 48.71 1,000 0 0.1
30/10/2023
49.86
 10,700 50.54 50.82 49.86 0 1,000 -0.1
27/10/2023
50.54
 2,300 50.44 51.02 48.62 800 0 0
26/10/2023
50.44
 2,700 51.59 51.59 49.48 1,400 0 0.1
25/10/2023
51.59
 1,000 50.82 51.78 49.38 500 0 0.0
24/10/2023
50.82
 6,800 52.17 52.17 50.25 2,600 0 0.1
23/10/2023
52.17
 4,600 51.78 52.26 49.86 1,200 0 0.1
20/10/2023
51.78
 600 50.92 51.78 50.06 0 0 0
19/10/2023
50.92
 5,600 52.74 52.74 50.92 1,000 0 0.1
18/10/2023
52.74
 1,300 54.56 54.56 51.78 100 0 0.0
17/10/2023
54.56
 1,200 53.22 54.56 51.02 500 0 0.0
16/10/2023
53.22
 400 52.07 54.56 53.22 0 0 0
13/10/2023
52.07
 3,300 54.66 55.62 52.07 0 100 -0.0
12/10/2023
54.66
 2,100 55.52 55.91 54.66 100 0 0.0
11/10/2023
55.52
 200 55.23 55.91 55.52 100 0 0.0
10/10/2023
55.23
 11,000 54.56 55.52 54.47 100 0 0.0
09/10/2023
54.56
 8,300 53.70 54.56 53.99 100 0 0.0
06/10/2023
53.70
 9,500 52.45 53.70 50.25 200 0 0.0
05/10/2023
52.45
 5,200 50.92 52.74 51.21 100 0 0.0
04/10/2023
50.92
 2,700 50.34 51.11 50.34 1,300 0 0.1
03/10/2023
50.34
 8,300 52.36 52.36 48.91 2,000 0 0.1
02/10/2023
52.36
 7,900 52.26 52.74 52.26 5,000 0 0.3
29/09/2023
52.26
 13,800 51.78 52.55 51.78 9,300 0 0.5
28/09/2023
51.78
 600 51.21 51.78 51.40 600 0 0.0
27/09/2023
51.21
 6,700 51.30 51.97 51.21 0 700 -0.0
26/09/2023
51.30
 3,600 50.82 51.88 50.82 0 0 0
25/09/2023
50.82
 6,300 53.70 53.70 50.82 2,300 0 0.1
22/09/2023
53.70
 2,400 54.18 54.18 52.26 0 0 0
21/09/2023
54.18
 11,000 53.70 55.43 53.03 0 0 0
20/09/2023
53.70
 27,900 53.41 55.62 52.74 0 0 0
19/09/2023
53.41
 15,900 53.41 54.37 52.65 0 0 0
18/09/2023
53.41
 13,500 54.37 54.37 52.45 0 1,000 -0.1
15/09/2023
54.37
 9,900 54.18 54.37 52.74 0 0 0
14/09/2023
54.18
 20,300 56.39 56.39 52.36 0 0 0
13/09/2023
56.39
 2,400 56.86 56.86 54.66 0 0 0
12/09/2023
56.86
 21,600 57.06 57.54 53.70 0 0 0
11/09/2023
57.06
 25,600 58.21 59.45 53.03 0 0 0
08/09/2023
58.21
 26,500 56.00 58.40 56.00 0 0 0
07/09/2023
56.00
 29,900 57.06 59.45 55.62 0 0 0
06/09/2023
57.06
 18,100 56.48 57.54 56.10 0 0 0
05/09/2023
56.48
 32,100 55.14 56.58 54.95 0 0 0
31/08/2023
55.14
 15,900 53.89 56.39 53.03 0 0 0
30/08/2023
53.89
 33,000 52.26 56.86 52.45 0 0 0
29/08/2023
52.26
 20,600 51.78 52.36 51.02 0 0 0
28/08/2023
51.78
 8,700 52.17 52.55 51.78 0 1,000 -0.1
25/08/2023
52.17
 13,900 52.26 52.26 51.40 0 0 0
24/08/2023
52.26
 13,700 52.55 52.55 51.78 0 0 0
23/08/2023
52.55
 1,100 50.92 52.55 50.92 0 0 0
22/08/2023
50.92
 2,800 51.78 51.78 50.92 0 0 0
21/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
21/08/2023
51.78
 11,200 51.78 51.88 50.82 6,000 200 0.3
18/08/2023
51.78
 31,000 51.78 51.78 50.38 0 0 0
17/08/2023
51.78
 11,300 51.13 51.78 50.20 0 500 -0.0
16/08/2023
51.13
 5,100 51.32 51.32 50.38 0 0 0
15/08/2023
51.32
 9,300 51.13 51.32 50.85 0 0 0
14/08/2023
51.13
 5,800 52.53 52.62 51.13 0 0 0
11/08/2023
52.53
 3,100 52.72 52.72 51.78 0 0 0
10/08/2023
52.72
 15,800 52.81 52.81 51.69 0 0 0
09/08/2023
52.81
 17,200 52.25 52.90 51.32 900 9,500 -0.5
08/08/2023
52.25
 5,500 52.62 52.62 51.32 1,100 0 0.1
07/08/2023
52.62
 16,200 52.62 53.18 51.88 1,000 2,600 -0.1
04/08/2023
52.62
 16,000 53.18 53.18 51.32 0 0 0
03/08/2023
53.18
 6,000 53.27 53.27 50.20 0 0 0
02/08/2023
53.27
 5,000 53.18 53.27 53.18 0 0 0
01/08/2023
53.18
 15,400 51.60 53.65 51.78 0 0 0
31/07/2023
51.60
 22,500 53.18 54.11 50.85 0 0 0
28/07/2023
53.18
 61,000 53.18 53.65 52.25 0 0 0
27/07/2023
53.18
 54,300 52.25 53.37 52.06 2,500 0 0.1
26/07/2023
52.25
 77,000 49.64 52.81 49.82 2,100 0 0.1
25/07/2023
49.64
 174,700 47.58 50.38 46.74 0 0 0
24/07/2023
47.58
 188,900 47.40 49.17 46.74 0 0 0
21/07/2023
47.40
 105,700 47.58 48.05 46.65 0 0 0
20/07/2023
47.58
 60,000 46.74 47.58 46.65 0 0 0
19/07/2023
46.74
 82,600 45.34 47.58 46.18 0 0 0
18/07/2023
45.34
 300 46.56 46.56 45.34 0 0 0
17/07/2023
46.56
 1,100 46.65 46.65 46.56 0 0 0
14/07/2023
46.65
 15,200 46.56 46.65 46.00 0 0 0
13/07/2023
46.56
 11,300 46.46 46.56 45.34 0 0 0
12/07/2023
46.46
 12,600 46.46 46.56 45.34 0 8,500 -0.4
11/07/2023
46.46
 200 46.00 46.46 46.46 0 0 0
10/07/2023
46.00
 1,400 46.18 46.18 46.00 0 0 0
07/07/2023
46.18
 2,300 46.18 46.18 45.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |