CTCP Đầu tư và Xây dựng Thủy lợi Lâm Đồng (lhc)

72.90
2.40
(3.40%)
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
(2024-08-19) 		3.76 5.64% 921,200 -800 -0.1
66.54
72.90
72.90
2 tháng
(2024-07-18) 		-1.42 -1.98% 1,511,700 -5,200 -0.4
66.05
72.90
72.90
3 tháng
(2024-06-18) 		7.87 12.57% 2,991,600 800 0.1
59.20
75.15
72.90
6 tháng
(2024-03-20) 		22.06 45.55% 4,904,404 -2,479,300 -135.3
45.99
75.15
72.90
12 tháng
(2023-09-22) 		16.80 31.28% 6,161,659 -2,585,700 -140.7
45.99
75.15
72.90
24 tháng
(2022-09-27) 		10.16 16.84% 12,518,253 -2,484,352 -135.5
41.92
75.15
72.90
36 tháng
(2021-10-04) 		32.45 85.30% 15,963,962 -2,629,752 -156.7
37.91
83.31
72.90
60 tháng
(2019-10-14) 		58.26 476.11% 21,671,363 -2,993,452 -181.2
11.50
83.31
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
72.90
 74,600 70.50 73.10 69.90 0 0 0
13/09/2024
70.50
 17,500 69.90 70.50 69 0 0 0
12/09/2024
70.50
 186,400 69.70 71 68.80 1,700 0 0.1
11/09/2024
68.60
 28,400 69.20 69.70 68.50 0 0 0
10/09/2024
69.70
 16,600 69.90 70 68.20 300 0 0.0
09/09/2024
69.10
 40,700 69.50 71 69 0 0 0
06/09/2024
69.50
 27,700 69.50 69.50 68 0 0 0
05/09/2024
69.80
 17,500 68.80 69.90 68 0 500 -0.0
04/09/2024
69.80
 10,900 68 69.80 68 0 0 0
30/08/2024
69.50
 22,400 68.80 70 67.80 0 0 0
29/08/2024
68.90
 20,400 68 69 66.90 500 0 0.0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
68.90
 8,300 68.90 68.90 68 0 1,800 -0.1
27/08/2024
68.40
 321,900 67.23 68.50 65.56 0 0 0
26/08/2024
67.23
 24,500 69.48 69.97 66.83 0 0 0
23/08/2024
68.50
 30,300 67.32 69.28 67.32 0 300 -0.0
22/08/2024
69.08
 17,300 68.01 69.48 68.01 0 0 0
21/08/2024
69.48
 40,100 66.05 70.45 64.58 0 0 0
20/08/2024
66.54
 49,400 66.74 67.72 65.76 0 100 -0.0
19/08/2024
66.74
 40,900 67.52 68.11 65.66 0 600 -0.0
16/08/2024
67.91
 42,900 68.50 68.50 66.54 0 0 0
15/08/2024
67.52
 18,000 67.52 68.99 67.52 0 0 0
14/08/2024
69.48
 36,600 69.97 69.97 66.54 0 0 0
13/08/2024
70.26
 13,500 70.45 70.45 68.99 0 0 0
12/08/2024
70.45
 30,400 67.91 71.43 67.91 900 0 0.1
09/08/2024
68.01
 54,400 66.54 68.01 65.07 100 100 0
08/08/2024
66.64
 7,600 66.54 66.93 65.66 0 0 0
07/08/2024
66.93
 16,900 64.19 66.93 64.19 1,700 0 0.1
06/08/2024
66.54
 5,000 66.05 67.52 61.75 0 0 0
05/08/2024
66.05
 16,000 63.80 67.32 60.87 200 0 0.0
02/08/2024
66.83
 39,900 64.19 67.52 63.41 0 0 0
01/08/2024
66.54
 4,100 66.54 67.03 64.58 0 0 0
31/07/2024
67.81
 15,200 67.52 68.20 65.56 0 0 0
30/07/2024
68.40
 20,400 66.83 68.50 66.74 0 0 0
29/07/2024
68.40
 35,200 69.48 72.41 68.11 0 0 0
26/07/2024
68.01
 22,500 68.11 71.43 66.44 0 0 0
25/07/2024
68.01
 20,200 66.25 68.50 66.25 0 1,200 -0.1
24/07/2024
68.01
 62,400 68.79 68.99 67.52 0 7,200 -0.5
23/07/2024
68.99
 20,200 69.38 69.48 66.54 0 200 -0.0
22/07/2024
69.38
 55,100 68.01 71.14 66.64 1,200 0 0.1
19/07/2024
70.65
 4,800 73.19 73.19 70.65 0 0 0
18/07/2024
71.92
 49,200 72.41 73.39 69.57 200 0 0.0
17/07/2024
73.39
 15,300 73.39 73.88 71.43 0 0 0
16/07/2024
73.78
 9,300 74.37 74.37 71.24 0 1,000 -0.1
15/07/2024
74.08
 29,500 73.39 74.08 72.41 0 0 0
12/07/2024
73.39
 49,600 71.63 73.39 70.45 0 0 0
11/07/2024
73.10
 49,300 73.39 74.37 71.53 0 200 -0.0
10/07/2024
72.90
 34,700 71.92 74.27 71.92 900 0 0.1
09/07/2024
74.37
 76,600 75.15 75.15 73.39 3,500 800 0.2
08/07/2024
75.15
 71,000 73.39 77.30 72.80 200 600 -0.0
05/07/2024
72.80
 80,000 66.54 72.80 66.54 3,800 0 0.3
04/07/2024
66.25
 671,900 64.68 68.01 63.61 800 600 0.0
03/07/2024
64.68
 26,900 66.05 66.05 63.61 0 200 -0.0
02/07/2024
63.70
 18,700 63.21 65.56 63.02 200 100 0.0
01/07/2024
63.12
 12,600 63.12 64.19 61.65 700 0 0.0
28/06/2024
64.09
 25,700 61.94 65.27 61.94 0 0 0
27/06/2024
61.94
 9,600 60.87 62.14 59.89 400 0 0.0
26/06/2024
61.94
 9,900 58.91 62.43 58.91 0 0 0
25/06/2024
62.43
 6,800 62.53 62.82 60.67 0 100 -0.0
24/06/2024
62.53
 16,700 63.61 63.61 60.67 0 400 -0.0
21/06/2024
62.63
 16,800 62.63 65.37 62.63 0 500 -0.0
20/06/2024
63.61
 188,600 59.20 63.61 57.34 100 0 0.0
19/06/2024
59.20
 26,500 62.63 63.61 59.20 0 100 -0.0
18/06/2024
62.63
 33,900 59.69 64.29 59.69 0 0 0
17/06/2024
59.20
 35,400 57.24 59.20 57.24 200 0 0.0
14/06/2024
56.95
 43,200 56.76 58.71 55.68 800 0 0.0
13/06/2024
56.76
 37,400 55.78 56.76 55.78 0 1,500 -0.1
12/06/2024
55.78
 20,300 53.82 56.66 53.82 0 0 0
11/06/2024
54.80
 67,000 53.72 55.78 52.84 0 0 0
10/06/2024
53.72
 58,500 51.37 53.82 50.88 1,300 2,311,800 -127.1
07/06/2024
51.37
 9,500 50.79 51.37 50.49 0 0 0
06/06/2024
50.88
 3,700 50.98 50.98 50.88 0 0 0
05/06/2024
50.98
 4,400 50.88 51.37 50.20 0 0 0
04/06/2024
51.37
 10,800 50.39 51.57 50.39 0 200 -0.0
03/06/2024
51.57
 13,000 50.88 51.57 49.42 0 1,100 -0.1
31/05/2024
51.57
 5,600 50.88 51.76 50.88 0 0 0
30/05/2024
51.57
 4,100 50.69 51.57 49.91 0 0 0
29/05/2024
50.69
 12,100 50.98 51.76 50.69 0 0 0
28/05/2024
51.67
 19,400 50.20 52.25 50.20 1,600 0 0.1
27/05/2024
51.28
 8,100 51.86 51.86 49.91 100 0 0.0
24/05/2024
51.47
 15,000 50.88 51.76 50.88 0 0 0
23/05/2024
51.86
 8,000 50.59 51.86 49.91 0 0 0
22/05/2024
51.18
 3,000 50.59 51.86 50.30 0 0 0
21/05/2024
50.88
 5,100 51.67 51.86 50.20 0 0 0
20/05/2024
51.67
 18,900 51.86 52.35 50.88 0 0 0
17/05/2024
51.76
 19,400 51.57 51.86 50.88 0 0 0
16/05/2024
51.76
 17,300 51.86 52.35 50.88 0 1,400 -0.1
15/05/2024
51.86
 18,400 51.86 52.35 51.37 0 1,000 -0.1
14/05/2024
51.86
 46,500 51.96 52.84 51.37 0 0 0
13/05/2024
51.86
 85,100 50.88 51.86 50.39 500 0 0.0
10/05/2024
50.59
 38,100 50.39 50.88 49.91 800 200 0.0
09/05/2024
50.10
 45,800 49.42 50.10 48.93 18,100 0 0.9
08/05/2024
48.93
 55,800 48.93 49.42 48.44 0 700 -0.0
07/05/2024
48.93
 61,200 49.12 49.91 48.24 0 0 0
06/05/2024
49.22
 127,500 47.46 49.42 47.46 31,600 25,600 0
03/05/2024
47.36
 47,300 46.48 47.85 46.09 21,400 9,600 0.6
02/05/2024
46.48
 46,200 46.28 46.48 45.89 6,000 7,000 -0.0
26/04/2024
46.48
 61,100 46.48 46.48 46.28 20,000 35,600 -0.7
25/04/2024
46.48
 39,600 46.48 46.48 45.99 0 5,500 -0.3
24/04/2024
46.48
 48,200 46.38 46.48 45.99 0 6,700 -0.3
23/04/2024
46.38
 16,000 45.99 46.48 45.31 300 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |