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)
26/11/2021
46.90
 2,300 46.54 46.90 46.76 0 0 0
25/11/2021
46.54
 1,313 46.36 46.58 46.40 0 1,000 -0.1
24/11/2021
46.36
 51,001 47.99 48.13 44.49 0 0 0
23/11/2021
47.99
 10,205 51.76 51.76 47.76 0 0 0
22/11/2021
51.76
 4,513 49.49 51.76 47.45 0 0 0
19/11/2021
49.49
 8,700 54.39 54.39 49.49 0 0 0
18/11/2021
54.39
 29,900 49.94 54.48 49.94 0 0 0
17/11/2021
49.94
 38,401 45.49 50.03 45.86 0 400 -0.0
16/11/2021
45.49
 26,500 44.04 48.35 44.04 0 600 -0.1
15/11/2021
44.04
 35,400 42.91 47.17 42.91 0 11,200 -1.1
12/11/2021
42.91
 406 42.27 42.91 42.91 0 0 0
11/11/2021
42.27
 26,200 42.22 42.86 42.22 2,900 0 0.3
10/11/2021
42.22
 21,700 42.22 42.95 42.22 1,900 800 0.1
09/11/2021
42.22
 12,400 42.22 42.27 42.18 1,900 0 0.2
08/11/2021
42.22
 15,906 42.22 42.68 42.22 0 2,500 -0.2
05/11/2021
42.22
 11,200 42.22 42.63 41.77 0 0 0
04/11/2021
42.22
 23,610 41.54 43.36 41.54 0 5,300 -0.5
03/11/2021
41.54
 63,500 40.95 43.59 40.95 0 2,500 -0.2
02/11/2021
40.95
 11,803 42.68 42.68 40.86 0 1,000 -0.1
01/11/2021
42.68
 3,416 43.04 43.04 42.68 1,500 0 0.1
29/10/2021
43.04
 21,100 39.32 43.18 38.82 0 15,900 -1.4
28/10/2021
39.32
 2,700 38.82 39.32 38.82 0 0 0
27/10/2021
38.82
 12,900 38.59 39.68 38.82 0 7,900 -0.7
26/10/2021
38.59
 4,300 38.96 38.96 38.41 0 0 0
25/10/2021
38.96
 10,400 38.82 39.00 38.59 0 0 0
22/10/2021
38.82
 7,300 38.82 39.05 38.18 0 0 0
21/10/2021
38.82
 9,400 38.91 39.05 38.36 0 200 -0.0
20/10/2021
38.91
 2,900 38.96 39.05 38.91 0 500 -0.0
19/10/2021
38.96
 2,300 38.96 38.96 38.18 0 100 -0.0
18/10/2021
38.96
 6,600 38.82 39.05 38.14 0 200 0
15/10/2021
38.82
 11,000 38.14 38.82 38.14 0 3,900 -0.3
14/10/2021
38.14
 5,600 38.91 38.91 38.14 0 0 0
13/10/2021
38.91
 1,300 38.14 38.91 38.14 0 0 0
12/10/2021
38.14
 11,800 38.36 38.59 38.14 0 0 0
11/10/2021
38.36
 300 38.36 38.36 38.36 0 100 -0.0
08/10/2021
38.36
 6,800 38.09 38.36 38.36 0 0 0
07/10/2021
38.09
 9,100 38.36 38.36 38.09 0 200 -0.0
06/10/2021
38.36
 7,000 37.91 38.91 38.14 0 0 0
05/10/2021
37.91
 18,400 38.05 38.14 37.91 0 0 0
04/10/2021
38.05
 18,900 38.59 38.59 37.91 0 0 0
01/10/2021
38.59
 3,500 38.05 38.59 35.96 0 0 0
30/09/2021
38.05
 1,400 37.96 38.05 37.91 0 0 0
29/09/2021
37.96
 4,900 39.95 39.95 37.77 0 0 0
28/09/2021
39.95
 200 38.14 39.95 39.09 0 0 0
27/09/2021
38.14
 9,800 39.05 39.05 37.73 0 0 0
24/09/2021
39.05
 52,500 39.09 39.09 37.59 0 0 0
23/09/2021
39.09
 200 39.05 39.09 38.14 0 0 0
22/09/2021
39.05
 51,200 38.59 39.05 39.05 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2021
38.59
 100 37.68 38.59 38.59 0 0 0
20/09/2021
37.68
 38,300 37.68 38.57 37.46 0 0 0
17/09/2021
37.68
 6,002 37.37 38.79 37.68 0 0 0
16/09/2021
37.37
 43,600 38.04 38.57 37.33 0 0 0
15/09/2021
38.04
 8,000 38.13 38.13 37.68 0 100 -0.0
14/09/2021
38.13
 24,801 37.91 39.01 38.13 12,100 0 1.0
13/09/2021
37.91
 6,400 36.89 38.13 37.91 0 1,800 -0.2
10/09/2021
36.89
 816 37.95 37.95 36.35 0 100 -0.0
09/09/2021
37.95
 22,800 38.13 38.13 36.80 0 0 0
08/09/2021
38.13
 0 38.13 38.13 38.13 0 0 0
07/09/2021
38.13
 6,300 36.40 38.13 37.20 0 100 -0.0
06/09/2021
36.40
 0 36.40 36.40 36.40 0 0 0
01/09/2021
36.40
 6,500 36.31 36.40 36.22 0 0 0
31/08/2021
36.31
 1,000 38.13 38.13 35.95 0 0 0
30/08/2021
38.13
 3,500 36.35 39.01 36.35 0 0 0
27/08/2021
36.35
 4,800 37.20 39.01 36.35 0 0 0
26/08/2021
37.20
 15,516 37.20 38.13 37.20 2,500 100 0.2
25/08/2021
37.20
 1,702 36.97 38.13 35.73 300 0 0.0
24/08/2021
36.97
 15,000 37.24 37.24 35.91 0 8,000 -0.6
23/08/2021
37.24
 14,600 35.47 38.13 35.56 3,200 0 0.3
20/08/2021
35.47
 5,800 38.57 38.57 35.47 2,700 0 0.2
19/08/2021
38.57
 0 38.57 38.57 38.57 0 0 0
18/08/2021
38.57
 9,200 35.73 39.28 37.20 5,400 0 0.5
17/08/2021
35.73
 16,200 35.51 36.18 35.51 1,200 0 0.1
16/08/2021
35.51
 12,600 35.73 35.91 35.47 0 0 0
13/08/2021
35.73
 200 35.73 35.91 35.73 0 0 0
12/08/2021
35.73
 100 35.78 35.78 35.73 0 0 0
11/08/2021
35.78
 1,400 34.85 36.93 33.87 0 0 0
10/08/2021
34.85
 600 35.64 35.64 34.85 0 0 0
09/08/2021
35.64
 7,700 35.64 35.64 35.47 0 0 0
06/08/2021
35.64
 1,000 35.47 35.69 34.58 0 0 0
05/08/2021
35.47
 0 35.47 35.47 35.47 0 0 0
04/08/2021
35.47
 0 35.47 35.47 35.47 0 0 0
03/08/2021
35.47
 100 35.51 35.51 35.47 0 0 0
02/08/2021
35.51
 12,700 35.82 35.82 32.81 0 0 0
30/07/2021
35.82
 0 35.82 35.82 35.82 0 0 0
29/07/2021
35.82
 200 35.51 35.82 35.82 0 0 0
28/07/2021
35.51
 3,300 36.09 36.09 34.14 0 0 0
27/07/2021
36.09
 2,100 36.31 37.46 36.09 0 0 0
26/07/2021
36.31
 0 36.31 36.31 36.31 0 0 0
23/07/2021
36.31
 3,200 37.68 37.68 34.14 0 0 0
22/07/2021
37.68
 0 37.68 37.68 37.68 0 0 0
21/07/2021
37.68
 300 35.47 37.68 37.68 0 0 0
20/07/2021
35.47
 59,902 35.91 37.68 35.02 0 0 0
19/07/2021
35.91
 2,900 36.35 39.90 35.91 0 100 -0.0
16/07/2021
36.35
 5,300 36.35 36.35 35.91 0 0 0
15/07/2021
36.35
 402 35.87 37.64 35.64 0 0 0
14/07/2021
35.87
 1,300 35.47 38.13 32.45 0 0 0
13/07/2021
35.47
 16 35.47 35.47 35.47 0 0 0
12/07/2021
35.47
 800 37.68 37.68 33.96 0 0 0
09/07/2021
37.68
 200 35.02 37.68 37.68 0 0 0
08/07/2021
35.02
 200 35.02 35.02 34.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |