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)
19/09/2022
61.07
 300 59.33 61.07 61.07 0 0 0
16/09/2022
59.33
 147 59.42 59.42 59.33 0 0 0
15/09/2022
59.42
 0 59.42 59.42 59.42 0 0 0
14/09/2022
59.42
 1,600 59.33 59.42 59.42 0 0 0
13/09/2022
59.33
 1,200 58.51 59.88 59.33 0 0 0
12/09/2022
58.51
 600 59.88 60.80 58.51 0 0 0
09/09/2022
59.88
 5,300 58.51 59.88 59.42 0 0 0
08/09/2022
58.51
 1,300 59.88 59.88 58.51 0 0 0
07/09/2022
59.88
 300 59.88 59.88 58.51 0 0 0
06/09/2022
59.88
 15,500 58.60 61.07 58.60 2,000 400 0.1
05/09/2022
58.60
 700 61.25 61.53 57.87 0 0 0
31/08/2022
61.25
 600 61.25 61.25 60.98 0 0 0
30/08/2022
61.25
 4,100 61.25 61.25 57.60 0 0 0
29/08/2022
61.25
 2,800 62.08 62.08 57.60 0 0 0
26/08/2022
62.08
 16,100 62.17 62.90 60.34 0 0 0
25/08/2022
62.17
 24,500 60.34 62.17 59.70 0 0 0
24/08/2022
60.34
 800 60.34 60.34 60.25 0 0 0
23/08/2022
60.34
 19,900 59.42 61.25 59.42 0 0 0
22/08/2022
59.42
 31,200 62.08 62.08 58.51 0 0 0
19/08/2022
62.08
 500 58.51 62.08 61.16 0 0 0
18/08/2022
58.51
 700 60.70 60.70 55.31 100 0 0.0
17/08/2022
60.70
 11,200 59.42 60.70 59.33 0 0 0
16/08/2022
59.42
 6,400 59.33 59.88 59.33 0 0 0
15/08/2022
59.33
 6,200 59.42 59.42 56.96 0 0 0
12/08/2022
59.42
 10,800 58.88 59.42 56.77 0 0 0
11/08/2022
58.88
 6,500 58.88 59.88 58.88 0 0 0
10/08/2022
58.88
 1,600 60.34 60.34 58.42 800 0 0.1
09/08/2022
60.34
 6,200 61.25 61.25 60.34 0 0 0
08/08/2022
61.25
 1,400 62.17 64.00 58.51 200 0 0.0
05/08/2022
62.17
 1,300 63.08 63.08 61.25 0 0 0
04/08/2022
63.08
 6,900 64.00 64.00 60.34 0 0 0
03/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
03/08/2022
64.00
 11,600 60.25 65.92 62.08 0 500 -0.0
02/08/2022
60.25
 5,400 59.88 60.75 59.88 0 0 0
01/08/2022
59.88
 13,700 59.20 60.57 59.20 0 0 0
29/07/2022
59.20
 1,500 58.51 59.20 58.51 0 0 0
28/07/2022
58.51
 2,100 59.42 59.42 54.49 0 0 0
27/07/2022
59.42
 600 58.74 59.42 59.42 0 0 0
26/07/2022
58.74
 2,000 58.74 58.74 58.74 0 0 0
25/07/2022
58.74
 3,800 58.37 59.42 58.74 500 0 0.1
22/07/2022
58.37
 1,900 58.33 59.42 58.37 100 0 0.0
21/07/2022
58.33
 1,900 59.42 59.42 58.33 0 0 0
20/07/2022
59.42
 1,000 59.42 59.42 59.42 0 0 0
19/07/2022
59.42
 2,001 59.42 61.16 59.42 0 0 0
18/07/2022
59.42
 300 59.88 59.88 59.42 0 0 0
15/07/2022
59.88
 1,800 59.88 61.25 59.42 0 0 0
14/07/2022
59.88
 1,500 59.42 60.80 59.88 0 0 0
13/07/2022
59.42
 2,401 59.42 59.65 59.42 0 0 0
12/07/2022
59.42
 2,100 59.42 59.42 59.42 0 0 0
11/07/2022
59.42
 1,200 59.42 59.93 59.42 0 0 0
08/07/2022
59.42
 4,100 58.51 59.42 58.97 0 0 0
07/07/2022
58.51
 1,000 59.42 59.42 57.14 0 0 0
06/07/2022
59.42
 7,400 59.42 59.42 56.45 0 500 -0.1
05/07/2022
59.42
 1,200 59.65 59.65 58.56 0 0 0
04/07/2022
59.65
 900 59.42 61.48 59.65 0 0 0
01/07/2022
59.42
 0 59.42 59.42 59.42 0 0 0
30/06/2022
59.42
 400 64.00 64.00 59.42 100 0 0.0
29/06/2022
64.00
 1,600 59.15 64.00 58.97 0 1,500 -0.2
28/06/2022
59.15
 400 59.15 59.15 59.15 0 0 0
27/06/2022
59.15
 9,000 59.15 59.88 58.97 0 5,000 -0.6
24/06/2022
59.15
 0 59.15 59.15 59.15 0 0 0
23/06/2022
59.15
 12,400 57.82 59.42 57.69 0 1,400 -0.2
22/06/2022
57.82
 18,500 59.84 65.37 57.82 0 0 0
21/06/2022
59.84
 4,300 59.84 59.88 56.45 500 0 0.1
20/06/2022
59.84
 28,300 58.56 60.11 57.60 1,300 0 0.2
17/06/2022
58.56
 67,100 60.57 60.80 58.51 400 100 0.0
16/06/2022
60.57
 28,500 58.97 60.57 58.97 0 0 0
15/06/2022
58.97
 7,500 58.51 58.97 56.68 0 0 0
14/06/2022
58.51
 3,400 58.51 59.42 55.63 1,100 0 0.1
13/06/2022
58.51
 21,100 61.66 61.66 58.51 0 0 0
10/06/2022
61.66
 1,001 59.88 61.66 58.51 0 0 0
09/06/2022
59.88
 17,400 59.56 60.34 59.47 0 15,000 -2.0
08/06/2022
59.56
 3,800 59.88 59.88 59.42 0 0 0
07/06/2022
59.88
 17,500 59.47 60.80 59.38 2,100 0 0.3
06/06/2022
59.47
 6,600 61.16 61.16 58.28 0 1,700 -0.2
03/06/2022
61.16
 3,300 61.25 61.25 58.51 0 400 -0.1
02/06/2022
61.25
 4,100 59.88 61.25 58.97 0 800 -0.1
01/06/2022
59.88
 400 60.80 60.80 59.88 0 0 0
31/05/2022
60.80
 4,500 64.00 64.00 60.80 1,000 0 0.1
30/05/2022
64.00
 200 62.12 64.00 63.08 0 0 0
27/05/2022
62.12
 2,700 61.76 62.12 59.42 1,000 0 0.1
26/05/2022
61.76
 4,000 62.17 62.17 60.93 0 900 -0.1
25/05/2022
62.17
 3,200 63.04 63.04 61.71 100 0 0.0
24/05/2022
63.04
 1,900 63.08 63.08 60.48 0 0 0
23/05/2022
63.08
 18,200 63.63 68.57 61.71 0 0 0
20/05/2022
63.63
 6,600 57.87 63.63 57.87 0 0 0
19/05/2022
57.87
 2,100 60.34 60.34 57.82 0 0 0
18/05/2022
60.34
 6,800 58.97 64.45 58.05 6,000 2,000 0.5
17/05/2022
58.97
 1,100 56.68 62.35 57.60 0 0 0
16/05/2022
56.68
 1,200 55.54 58.19 56.68 0 0 0
13/05/2022
55.54
 7,300 58.97 58.97 55.45 2,700 0 0.3
12/05/2022
58.97
 1,500 61.25 61.25 58.97 0 300 -0.0
11/05/2022
61.25
 9,200 62.53 64.68 60.80 0 4,600 -0.6
10/05/2022
62.53
 900 62.62 62.62 57.23 0 0 0
09/05/2022
62.62
 1,700 59.42 63.04 59.42 0 0 0
06/05/2022
59.42
 10,200 63.77 64.91 59.42 0 0 0
05/05/2022
63.77
 7,400 64.04 64.04 63.54 4,000 0 0.6
04/05/2022
64.04
 4,200 64.00 65.82 63.77 200 1,900 -0.2
29/04/2022
64.00
 5,800 64.00 64.00 63.54 0 0 0
28/04/2022
64.00
 14,200 64.00 64.00 63.54 0 0 0
27/04/2022
64.00
 15,400 62.21 64.45 63.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |