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)
26/04/2022
62.21
 6,000 63.08 65.14 61.71 0 200 -0.0
25/04/2022
63.08
 14,400 67.15 67.15 63.08 0 7,700 -1.1
22/04/2022
67.15
 13,900 66.74 71.04 64.45 0 0 0
21/04/2022
66.74
 7,600 68.11 68.11 64.04 0 0 0
20/04/2022
68.11
 11,700 68.57 68.57 65.37 100 0 0.0
19/04/2022
68.57
 3,300 70.90 73.09 68.52 0 0 0
18/04/2022
70.90
 10,000 72.64 75.38 70.90 0 0 0
15/04/2022
72.64
 1,900 77.02 77.02 70.85 0 0 0
14/04/2022
77.02
 9,200 76.70 77.02 75.88 0 0 0
13/04/2022
76.70
 3,100 75.42 76.98 73.60 0 500 -0.1
12/04/2022
75.42
 12,700 74.51 79.08 74.51 0 0 0
08/04/2022
74.51
 3,600 76.80 76.80 74.51 0 0 0
07/04/2022
76.80
 2,700 77.02 77.71 76.80 0 0 0
06/04/2022
77.02
 39,900 78.17 82.23 76.34 0 0 0
05/04/2022
78.17
 3,400 78.17 80.45 77.30 0 0 0
04/04/2022
78.17
 6,800 77.76 83.19 78.17 0 2,200 -0.4
01/04/2022
77.76
 23,600 79.08 82.19 77.76 0 0 0
31/03/2022
79.08
 46,500 76.75 81.82 76.75 0 0 0
30/03/2022
76.75
 25,100 76.80 79.22 75.42 0 0 0
29/03/2022
76.80
 6,200 80.95 80.95 76.80 0 0 0
28/03/2022
80.95
 25,500 75.01 80.95 72.68 0 0 0
25/03/2022
75.01
 17,700 76.25 76.34 73.14 0 0 0
24/03/2022
76.25
 131,000 72.64 76.38 67.20 100 0 0.0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/03/2022
72.64
 113,300 67.20 73.14 64.00 100 0 0.0
22/03/2022
67.20
 75,700 65.38 67.65 63.56 0 0 0
21/03/2022
65.38
 104,000 63.29 65.38 63.11 0 0 0
18/03/2022
63.29
 43,408 63.38 65.61 63.29 0 14,900 -2.1
17/03/2022
63.38
 4,900 63.56 64.02 63.38 0 0 0
16/03/2022
63.56
 52,500 66.06 66.06 63.56 0 100 -0.0
15/03/2022
66.06
 22,300 63.56 66.06 63.15 0 0 0
14/03/2022
63.56
 4,100 66.51 66.51 63.34 0 0 0
11/03/2022
66.51
 402 64.02 66.51 64.02 0 0 0
10/03/2022
64.02
 29,300 67.65 67.69 63.61 100 0 0.0
09/03/2022
67.65
 41,500 63.61 68.10 63.43 0 0 0
08/03/2022
63.61
 5,100 63.11 68.10 63.11 0 0 0
07/03/2022
63.11
 9,300 64.24 64.88 62.93 0 0 0
04/03/2022
64.24
 5,500 64.93 64.93 63.15 0 0 0
03/03/2022
64.93
 6,300 63.56 64.93 63.06 0 700 -0.1
02/03/2022
63.56
 20,101 64.02 64.83 63.34 0 0 0
01/03/2022
64.02
 6,400 64.52 64.56 63.65 0 0 0
28/02/2022
64.52
 22,600 68.06 68.06 64.47 1,500 0 0.2
25/02/2022
68.06
 8,801 69.47 69.47 64.47 0 0 0
24/02/2022
69.47
 109,794 71.69 72.19 64.56 0 0 0
23/02/2022
71.69
 19,600 65.83 72.42 63.79 0 8,700 -1.3
22/02/2022
65.83
 14,600 65.83 65.92 64.47 0 0 0
21/02/2022
65.83
 7,600 67.83 67.83 65.83 0 0 0
18/02/2022
67.83
 7,900 65.11 71.60 64.93 0 0 0
17/02/2022
65.11
 4,101 63.56 67.65 63.11 0 0 0
16/02/2022
63.56
 28,100 65.79 69.92 63.56 0 0 0
15/02/2022
65.79
 4,101 65.33 68.10 62.88 0 0 0
14/02/2022
65.33
 1,901 65.61 65.83 62.66 0 0 0
11/02/2022
65.61
 1,500 65.38 65.83 64.93 100 0 0.0
10/02/2022
65.38
 1,400 64.47 65.83 62.38 100 0 0.0
09/02/2022
64.47
 2,410 65.83 67.65 61.29 0 1,200 -0.2
08/02/2022
65.83
 6,705 65.83 68.51 61.29 0 0 0
07/02/2022
65.83
 2,800 65.38 65.83 65.61 0 0 0
28/01/2022
65.38
 51,900 68.65 68.65 61.79 300 0 0.0
27/01/2022
68.65
 16,401 76.28 76.28 68.65 0 0 0
26/01/2022
76.28
 23,900 79.59 80.36 75.87 0 0 0
25/01/2022
79.59
 4,400 81.59 81.59 73.60 0 0 0
24/01/2022
81.59
 15,820 83.31 83.31 75.00 0 0 0
21/01/2022
83.31
 55,400 79.45 83.54 79.00 0 1,000 -0.2
20/01/2022
79.45
 90,300 80.36 81.63 76.73 0 9,900 -1.7
19/01/2022
80.36
 47,500 76.96 81.59 71.78 0 19,600 -3.4
18/01/2022
76.96
 17,500 75.82 81.72 74.91 0 0 0
17/01/2022
75.82
 121,200 70.06 77.05 70.83 500 43,600 -7.3
14/01/2022
70.06
 58,700 63.70 70.06 65.83 300 0 0.0
13/01/2022
63.70
 123,710 57.93 63.70 61.34 0 0 0
12/01/2022
57.93
 25,310 52.67 57.93 54.53 0 0 0
11/01/2022
52.67
 76,342 51.71 56.84 50.85 0 0 0
10/01/2022
51.71
 28,605 50.81 52.21 49.31 200 300 -0.0
07/01/2022
50.81
 14,700 48.63 50.85 49.03 300 0 0.0
06/01/2022
48.63
 3,100 48.67 49.03 48.63 0 0 0
05/01/2022
48.67
 1,100 49.26 49.90 48.67 1,100 0 0.1
04/01/2022
49.26
 7,100 48.22 49.26 48.35 2,200 0 0.2
31/12/2021
48.22
 600 48.22 49.03 48.22 100 0 0.0
30/12/2021
48.22
 1,200 47.72 49.03 48.22 100 0 0.0
29/12/2021
47.72
 2,701 47.49 49.49 47.72 100 0 0.0
28/12/2021
47.49
 9,000 49.49 49.49 47.49 0 0 0
27/12/2021
49.49
 101 48.13 49.49 49.49 100 0 0.0
24/12/2021
48.13
 6,700 48.13 48.13 48.08 0 0 0
23/12/2021
48.13
 3,000 47.94 49.90 48.13 0 0 0
22/12/2021
47.94
 26,900 50.40 50.40 45.40 3,100 0 0.3
21/12/2021
50.40
 2,100 47.94 50.85 48.13 600 0 0.1
20/12/2021
47.94
 7,401 50.40 52.67 47.31 2,700 0 0.3
17/12/2021
50.40
 52,300 52.67 52.67 47.40 2,800 0 0.3
16/12/2021
52.67
 11,706 48.44 53.26 48.40 900 0 0.1
15/12/2021
48.44
 14,800 53.80 53.80 48.44 1,700 0 0.2
14/12/2021
53.80
 2,300 52.21 53.80 52.21 100 0 0.0
13/12/2021
52.21
 100 50.40 52.21 52.21 100 0 0.0
10/12/2021
50.40
 5,100 52.21 53.57 50.40 0 0 0
09/12/2021
52.21
 6,500 50.62 52.21 50.40 0 0 0
08/12/2021
50.62
 11,200 49.72 52.21 47.67 4,200 100 0.5
07/12/2021
49.72
 9,600 47.26 49.72 47.26 0 0 0
06/12/2021
47.26
 2,000 49.94 49.94 47.26 0 0 0
03/12/2021
49.94
 11,610 47.85 50.85 46.08 700 100 0.1
02/12/2021
47.85
 1,810 47.67 48.13 47.22 0 0 0
01/12/2021
47.67
 10,844 47.67 48.13 47.67 0 0 0
30/11/2021
47.67
 17,800 49.49 49.49 47.67 0 0 0
29/11/2021
49.49
 16,900 46.90 51.30 46.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |