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)
07/07/2021
35.02
 500 35.02 35.02 35.02 0 0 0
06/07/2021
35.02
 1,600 35.47 35.47 35.02 0 0 0
05/07/2021
35.47
 0 35.47 35.47 35.47 0 0 0
02/07/2021
35.47
 0 35.47 35.47 35.47 0 0 0
01/07/2021
35.47
 0 35.47 35.47 35.47 0 0 0
30/06/2021
35.47
 0 35.47 35.47 35.47 0 0 0
29/06/2021
35.47
 14,100 35.47 35.47 35.47 0 0 0
28/06/2021
35.47
 102 35.69 35.69 35.47 0 0 0
25/06/2021
35.69
 100 35.91 35.91 35.69 100 0 0.0
24/06/2021
35.91
 0 35.91 35.91 35.91 0 0 0
23/06/2021
35.91
 2,810 35.69 35.91 35.91 0 0 0
22/06/2021
35.69
 100 35.69 35.69 35.69 100 0 0.0
21/06/2021
35.69
 0 35.69 35.69 35.69 0 0 0
18/06/2021
35.69
 20,300 35.73 35.73 35.47 0 0 0
17/06/2021
35.73
 22,700 35.47 35.91 35.47 100 0 0.0
16/06/2021
35.47
 9,700 35.47 35.91 35.47 100 0 0.0
15/06/2021
35.47
 13,100 36.31 36.31 35.47 0 0 0
14/06/2021
36.31
 20,510 35.91 36.35 35.91 0 0 0
11/06/2021
35.91
 6,116 35.02 35.91 35.02 0 0 0
10/06/2021
35.02
 10,500 34.85 35.25 34.89 0 0 0
09/06/2021
34.85
 500 34.00 34.85 34.71 0 0 0
08/06/2021
34.00
 322 35.42 35.42 34.00 0 0 0
07/06/2021
35.42
 500 35.51 35.51 35.42 0 0 0
04/06/2021
35.51
 700 35.02 35.51 33.74 0 0 0
03/06/2021
35.02
 1,500 35.38 35.38 33.52 0 0 0
02/06/2021
35.38
 500 35.25 35.38 35.38 0 0 0
01/06/2021
35.25
 0 35.25 35.25 35.25 0 0 0
31/05/2021
35.25
 1,600 34.54 35.42 34.54 0 0 0
28/05/2021
34.54
 1,800 33.03 35.38 33.34 0 300 -0.0
27/05/2021
33.03
 500 35.51 35.51 33.03 0 200 -0.0
26/05/2021
35.51
 174,600 38.93 38.93 35.07 0 171,900 -13.6
25/05/2021
38.93
 3,500 39.63 39.63 35.69 200 2,900 -0.2
24/05/2021
39.63
 6,300 39.90 40.17 35.91 300 5,400 -0.4
21/05/2021
39.90
 5,600 36.75 40.34 35.02 5,300 400 0.4
20/05/2021
36.75
 1,800 36.53 40.12 36.31 1,700 0 0.1
19/05/2021
36.53
 400 36.75 37.24 36.53 400 0 0.0
18/05/2021
36.75
 4,200 36.18 39.77 36.04 4,000 3,000 0.1
17/05/2021
36.18
 500 36.40 36.40 33.34 200 0 0.0
14/05/2021
36.40
 100 36.71 36.71 36.40 100 0 0.0
13/05/2021
36.71
 300 36.93 36.93 33.52 100 0 0.0
12/05/2021
36.93
 0 36.93 36.93 36.93 0 0 0
11/05/2021
36.93
 0 36.93 36.93 36.93 0 0 0
10/05/2021
36.93
 2,300 37.15 37.15 36.35 100 0 0.0
07/05/2021
37.15
 0 37.15 37.15 37.15 0 0 0
06/05/2021
37.15
 1,100 37.24 37.24 35.87 900 0 0.1
05/05/2021
37.24
 0 37.24 37.24 37.24 0 0 0
04/05/2021
37.24
 0 37.24 37.24 37.24 0 0 0
29/04/2021
37.24
 200 38.13 38.13 37.24 0 0 0
28/04/2021
38.13
 7,200 35.16 38.13 32.59 6,900 3,400 0.3
27/04/2021
35.16
 200 35.47 35.47 35.16 0 0 0
26/04/2021
35.47
 10,200 35.47 35.47 32.50 4,600 100 0.4
23/04/2021
35.47
 7,100 35.42 35.47 34.58 3,100 0 0.2
22/04/2021
35.42
 2,600 35.73 35.73 34.36 300 0 0.0
20/04/2021
35.73
 2,800 35.33 35.73 32.28 800 200 0.0
19/04/2021
35.33
 4 35.33 35.33 35.33 0 0 0
16/04/2021
35.33
 100 35.29 35.33 35.33 0 0 0
15/04/2021
35.29
 3,500 35.38 35.38 35.02 0 1,100 -0.1
14/04/2021
35.38
 0 35.38 35.38 35.38 0 0 0
13/04/2021
35.38
 7,800 35.38 35.73 35.38 7,700 5,200 0.2
12/04/2021
35.38
 100 35.69 35.69 35.38 0 0 0
09/04/2021
35.69
 200 35.69 35.69 35.69 0 0 0
08/04/2021
35.69
 2,100 35.47 35.69 35.56 0 0 0
07/04/2021
35.47
 1,300 35.73 35.73 35.25 0 600 -0.0
06/04/2021
35.73
 1,716 35.07 36.35 35.73 0 100 -0.0
05/04/2021
35.07
 5,500 36.80 36.80 35.07 100 2,700 -0.2
02/04/2021
36.80
 1,200 36.93 36.93 35.91 100 0 0.0
01/04/2021
36.93
 1,401 36.80 36.97 35.51 300 0 0.0
31/03/2021
36.80
 3,200 36.80 39.32 35.60 1,600 0 0.1
30/03/2021
36.80
 5,001 36.97 36.97 35.47 100 0 0.0
29/03/2021
36.97
 0 36.97 36.97 36.97 0 0 0
26/03/2021
36.97
 200 36.97 36.97 35.56 100 0 0.0
25/03/2021
36.97
 0 36.97 36.97 36.97 0 0 0
24/03/2021
36.97
 600 37.02 37.02 35.60 100 0 0.0
23/03/2021
37.02
 1,600 37.15 37.24 37.02 100 0 0.0
22/03/2021
37.15
 5,600 37.15 37.15 37.02 0 0 0
19/03/2021
37.15
 0 37.15 37.15 37.15 0 0 0
18/03/2021
37.15
 1,500 37.15 37.15 34.67 200 0 0.0
17/03/2021
37.15
 600 37.37 37.37 36.31 100 300 -0.0
16/03/2021
37.37
 500 36.44 37.68 37.37 100 0 0.0
15/03/2021
36.44
 1,000 36.62 39.01 36.44 100 0 0.0
12/03/2021
36.62
 3,900 37.02 39.01 36.35 100 100 0.0
11/03/2021
37.02
 1,310 37.02 37.33 36.27 100 0 0.0
10/03/2021
37.02
 200 36.80 37.02 36.71 100 0 0.0
09/03/2021
36.80
 3,900 37.24 37.37 36.66 100 0 0.0
08/03/2021
37.24
 3,700 38.13 38.13 37.24 100 0 0.0
05/03/2021
38.13
 800 38.04 38.13 37.46 0 0 0
04/03/2021
38.04
 2,300 38.13 38.13 35.91 100 0 0.0
03/03/2021
38.13
 2,800 38.13 38.13 37.68 0 0 0
02/03/2021
38.13
 6,000 38.13 38.13 37.68 0 1,600 -0.1
01/03/2021
38.13
 6,600 38.35 39.01 36.13 100 0 0.0
26/02/2021
38.35
 0 38.35 38.35 38.35 0 0 0
25/02/2021
38.35
 11,000 38.57 38.57 35.91 0 0 0
24/02/2021
38.57
 15,200 38.35 39.46 38.57 0 0 0
23/02/2021
38.35
 16,300 37.24 39.01 36.89 0 900 -0.1
22/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/02/2021
37.24
 2,100 37.24 39.90 35.60 800 200 0.1
19/02/2021
37.24
 3,500 37.24 37.24 34.53 0 1,600 -0.1
18/02/2021
37.24
 1,800 39.18 41.12 37.24 100 0 0.0
17/02/2021
39.18
 1,922 37.46 41.20 37.89 200 400 -0.0
09/02/2021
37.46
 5,100 37.46 37.46 36.59 100 100 0.0
08/02/2021
37.46
 4,700 34.74 37.67 35.82 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |