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
(2024-08-20) 		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)
14/02/2023
45.24
 28,500 45.24 45.98 44.32 0 0 0
13/02/2023
45.24
 5,500 44.87 45.24 44.13 0 0 0
10/02/2023
44.87
 1,500 46.16 46.16 44.87 0 0 0
09/02/2023
46.16
 6,900 45.24 46.16 45.24 0 3,000 -0.1
08/02/2023
45.24
 11,200 46.35 47.09 45.24 0 0 0
07/02/2023
46.35
 17,200 46.16 46.35 45.24 0 500 -0.0
06/02/2023
46.16
 6,100 46.16 46.35 46.16 0 200 -0.0
03/02/2023
46.16
 300 47.09 47.09 46.16 0 300 -0.0
02/02/2023
47.09
 0 47.09 47.09 47.09 0 0 0
01/02/2023
47.09
 8,200 46.26 47.83 46.16 0 0 0
31/01/2023
46.26
 15,000 48.01 48.01 46.16 0 5,100 -0.3
30/01/2023
48.01
 9,300 47.73 48.01 47.09 0 3,300 -0.2
27/01/2023
47.73
 0 47.73 47.73 47.73 0 0 0
19/01/2023
47.73
 18,200 47.83 47.83 46.16 0 0 0
18/01/2023
47.83
 21,700 46.90 47.83 45.24 0 0 0
17/01/2023
46.90
 16,300 46.63 46.90 46.16 0 600 -0.0
16/01/2023
46.63
 3,900 47.00 47.00 45.24 2,000 0 0.1
13/01/2023
47.00
 0 47.00 47.00 47.00 0 0 0
12/01/2023
47.00
 900 48.01 48.01 46.16 200 0 0.0
11/01/2023
48.01
 208,800 46.16 48.93 45.24 1,500 0 0.1
10/01/2023
46.16
 10,500 47.09 47.09 45.52 1,500 0 0.1
09/01/2023
47.09
 0 47.09 47.09 47.09 0 0 0
06/01/2023
47.09
 3,100 47.09 47.09 45.70 100 0 0.0
05/01/2023
47.09
 4,102 47.83 47.83 46.16 0 0 0
04/01/2023
47.83
 7,312 48.01 48.01 46.16 0 0 0
03/01/2023
48.01
 41,700 48.29 49.40 46.16 300 0 0.0
30/12/2022
48.29
 9,300 48.47 48.93 46.16 0 0 0
29/12/2022
48.47
 17,212 46.81 49.86 46.16 100 0 0.0
28/12/2022
46.81
 13,010 50.69 50.69 46.26 0 0 0
27/12/2022
50.69
 16,503 51.61 51.61 48.93 0 0 0
26/12/2022
51.61
 15,100 50.32 53.55 48.47 0 0 0
23/12/2022
50.32
 254,602 48.75 52.63 46.16 0 0 0
22/12/2022
48.75
 818,200 48.47 48.93 47.18 0 0 0
21/12/2022
48.47
 471,500 46.53 48.93 46.35 0 0 0
20/12/2022
46.53
 300 47.09 47.09 45.43 0 0 0
19/12/2022
47.09
 33,330 47.18 47.36 45.24 1,300 0 0.1
16/12/2022
47.18
 600 47.36 47.36 47.18 0 0 0
15/12/2022
47.36
 8,100 47.83 47.83 45.43 1,000 0 0.1
14/12/2022
47.83
 66,447 48.01 48.75 46.16 1,500 0 0.1
13/12/2022
48.01
 16,400 48.38 48.47 46.16 1,500 0 0.1
12/12/2022
48.38
 31,001 48.47 48.47 46.16 1,600 0 0.1
09/12/2022
48.47
 96,200 48.47 49.86 46.16 100 0 0.0
08/12/2022
48.47
 103,010 48.20 49.86 48.47 100 0 0.0
07/12/2022
48.20
 137,300 49.40 49.40 46.16 3,100 0 0.2
06/12/2022
49.40
 29,807 49.40 50.32 47.09 1,600 0 0.1
05/12/2022
49.40
 41,416 50.13 52.17 47.18 100 900 -0.0
02/12/2022
50.13
 49,450 50.60 52.26 46.16 3,100 0 0.2
01/12/2022
50.60
 70,600 49.86 52.63 47.55 200 0 0.0
30/11/2022
49.86
 112,602 49.58 52.63 49.86 200 0 0.0
29/11/2022
49.58
 300 50.78 50.78 49.58 100 0 0.0
28/11/2022
50.78
 7,600 48.93 50.78 44.13 1,100 0 0.1
25/11/2022
48.93
 23,200 49.40 49.86 46.44 2,700 0 0.1
24/11/2022
49.40
 23,400 48.93 51.70 48.84 100 0 0.0
23/11/2022
48.93
 29,800 48.93 52.63 46.16 7,900 0 0.4
22/11/2022
48.93
 15,421 49.67 50.13 46.44 3,000 0 0.2
21/11/2022
49.67
 25,010 48.93 52.63 48.01 1,600 0 0.1
18/11/2022
48.93
 28,800 44.87 48.93 41.55 8,100 0 0.4
17/11/2022
44.87
 12,610 42.66 46.07 43.39 800 0 0.0
16/11/2022
42.66
 15,800 41.92 42.66 37.76 1,000 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
15/11/2022
41.92
 7,100 46.53 46.53 41.92 2,500 0 0.1
14/11/2022
46.53
 7,900 49.37 49.37 44.43 2,000 0 0.1
11/11/2022
49.37
 114 47.36 49.37 49.37 100 0 0.0
10/11/2022
47.36
 5,500 46.26 47.54 45.25 1,700 0 0.1
09/11/2022
46.26
 12,200 48.09 49.73 44.89 6,200 0 0.3
08/11/2022
48.09
 3,240 48.82 50.28 44.80 1,400 0 0.1
07/11/2022
48.82
 11,000 49.19 51.20 44.89 1,100 0 0.1
04/11/2022
49.19
 2,200 50.28 50.28 47.08 1,200 0 0.1
03/11/2022
50.28
 200 50.28 50.28 50.28 200 0 0.0
02/11/2022
50.28
 4,200 51.47 51.47 48.45 400 1,000 -0.0
01/11/2022
51.47
 4,300 48.91 52.11 47.08 1,300 0 0.1
31/10/2022
48.91
 1,600 51.20 52.11 48.91 1,100 0 0.1
28/10/2022
51.20
 9,600 52.57 52.57 48.64 2,300 0 0.1
27/10/2022
52.57
 2,100 52.75 54.85 48.45 400 0 0.0
26/10/2022
52.75
 14,900 52.93 56.22 48.27 1,300 0 0.1
25/10/2022
52.93
 4,700 53.03 53.94 49.09 1,100 0 0.1
24/10/2022
53.03
 1,801 49.46 53.94 49.37 1,200 0 0.1
21/10/2022
49.46
 800 53.30 53.94 48.27 400 0 0.0
20/10/2022
53.30
 200 52.11 53.30 53.21 200 0 0.0
19/10/2022
52.11
 1,500 54.67 54.67 52.11 100 0 0.0
18/10/2022
54.67
 798 56.68 56.68 51.20 100 0 0.0
17/10/2022
56.68
 100 52.11 56.68 56.68 100 0 0.0
14/10/2022
52.11
 8,900 52.11 54.85 52.11 200 0 0.0
13/10/2022
52.11
 11,000 54.40 54.40 49.64 1,000 0 0.1
12/10/2022
54.40
 1,800 50.19 54.85 48.27 1,200 0 0.1
11/10/2022
50.19
 12,300 52.57 53.03 49.09 3,300 0 0.2
10/10/2022
52.57
 700 52.93 57.78 49.00 100 0 0.0
07/10/2022
52.93
 5,500 53.03 53.03 48.55 2,000 0 0.1
06/10/2022
53.03
 6,100 54.40 54.40 50.28 0 0 0
05/10/2022
54.40
 4,500 54.40 54.85 53.85 700 0 0.0
04/10/2022
54.40
 7,300 54.85 55.59 53.03 0 1,000 -0.1
03/10/2022
54.85
 12,947 56.68 59.33 53.03 200 0 0.0
30/09/2022
56.68
 4,200 59.33 59.33 54.49 500 0 0.0
29/09/2022
59.33
 3,300 60.34 60.34 55.77 0 0 0
28/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
27/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
26/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
23/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
22/09/2022
60.34
 600 57.69 60.34 60.34 0 0 0
21/09/2022
57.69
 200 58.05 58.05 57.69 0 0 0
20/09/2022
58.05
 400 61.07 61.07 58.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |