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

52.10
-0.80
(-1.51%)
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
(2024-04-22) 		5.30 11.13% 787,000 -7,400 -0.6
47.40
53.50
53.50
2 tháng
(2024-03-21) 		4 8.18% 1,506,094 -169,100 -8.3
47
53.50
53.50
3 tháng
(2024-02-20) 		2.43 4.82% 1,700,476 -249,700 -12.3
47
53.50
53.50
6 tháng
(2023-11-22) 		0.08 0.15% 2,299,632 -294,300 -14.6
47
53.50
53.50
12 tháng
(2023-05-26) 		6.18 13.23% 5,013,534 -277,700 -13.8
45.67
59.48
53.50
24 tháng
(2022-05-31) 		-9.23 -14.85% 9,644,503 -191,652 -10.9
42.84
65.40
53.50
36 tháng
(2021-06-07) 		16.70 46.13% 13,184,579 -302,452 -28.2
34.75
85.14
53.50
60 tháng
(2019-06-17) 		40.53 327.79% 18,578,413 -700,352 -55.2
11.75
85.14
53.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
52.90
0
 19,400 52.70 53 52 0 0 0
#2 16/05/2024
52.90
-0.10
 17,300 53 53.50 52 0 1,400 -0.1
#3 15/05/2024
53
0
 18,400 53 53.50 52.50 0 1,000 -0.1
#4 14/05/2024
53
0
 46,500 53.10 54 52.50 0 0 0
#5 13/05/2024
53
1.30
 85,100 52 53 51.50 500 0 0.0
#6 10/05/2024
51.70
0.50
 38,100 51.50 52 51 800 200 0.0
#7 09/05/2024
51.20
1.20
 45,800 50.50 51.20 50 18,100 0 0.9
#8 08/05/2024
50
0
 55,800 50 50.50 49.50 0 700 -0.0
#9 07/05/2024
50
-0.30
 61,200 50.20 51 49.30 0 0 0
#10 06/05/2024
50.30
1.90
 127,500 48.50 50.50 48.50 31,600 25,600 0
#11 03/05/2024
48.40
0.90
 47,300 47.50 48.90 47.10 21,400 9,600 0.6
#12 02/05/2024
47.50
0
 46,200 47.30 47.50 46.90 6,000 7,000 -0.0
#13 26/04/2024
47.50
0
 61,100 47.50 47.50 47.30 20,000 35,600 -0.7
#14 25/04/2024
47.50
0
 39,600 47.50 47.50 47 0 5,500 -0.3
#15 24/04/2024
47.50
0.10
 48,200 47.40 47.50 47 0 6,700 -0.3
#16 23/04/2024
47.40
-0.20
 16,000 47 47.50 46.30 300 2,000 -0.1
#17 22/04/2024
47.60
0.20
 13,500 47.60 47.80 45.10 0 10,800 -0.5
#18 19/04/2024
47.40
-0.10
 18,500 45.50 47.50 45.50 0 0 0
#19 17/04/2024
47.50
0.10
 106,200 47.50 47.50 47 0 6,900 -0.3
#20 16/04/2024
47.40
-0.10
 14,400 47 47.50 46.10 0 3,200 -0.2
#21 15/04/2024
47.50
-0.20
 91,500 47.80 47.80 47 0 12,300 -0.6
#22 12/04/2024
47.70
0.20
 31,000 47.50 47.80 47.30 0 10,900 -0.5
#23 11/04/2024
47.50
0
 6,700 47 47.50 47 0 4,200 -0.2
#24 10/04/2024
47.50
0.50
 50,900 47.80 47.80 47 2,000 7,500 -0.3
#25 09/04/2024
47
-0.50
 5,600 47.70 47.70 47 0 0 0
#26 08/04/2024
47.50
0.40
 21,100 47.90 47.90 47 0 1,200 -0.1
#27 05/04/2024
47.10
-0.70
 28,500 50.80 50.80 47.10 3,600 7,400 -0.2
#28 04/04/2024
47.80
0
 10,800 47.40 47.80 47.10 3,000 6,200 -0.2
#29 03/04/2024
47.80
0.10
 32,900 47.10 47.80 47.10 0 7,200 -0.3
#30 02/04/2024
47.70
-0.10
 20,500 47.70 47.70 47.50 0 0 0
#31 01/04/2024
47.80
0
 26,600 47.60 47.80 47 0 2,300 -0.1
#32 29/03/2024
47.80
-0.20
 104,300 47.50 48 47 0 52,700 -2.5
#33 28/03/2024
48
-0.50
 31,702 47.80 48 47.20 0 6,000 -0.3
#34 27/03/2024
48.50
0.70
 47,911 48 48.90 48 0 11,400 -0.6
#35 26/03/2024
47.80
-0.10
 35,100 48.50 48.50 47.50 0 3,500 -0.2
#36 25/03/2024
47.90
-0.10
 5,920 48 48 47.80 0 2,800 -0.1
#37 22/03/2024
48
-0.90
 11,319 48 48.70 48 0 9,100 -0.4
#38 21/03/2024
48.90
-0.60
 17,642 48.20 48.90 48 0 15,500 -0.7
#39 20/03/2024
49.50
0
 4,210 48 49.50 47 0 400 -0.0
#40 19/03/2024
49.50
0.60
 15,110 48 49.80 48 0 5,000 -0.2
#41 18/03/2024
48.90
0.10
 15,601 46.55 49.00 46.55 100 1,800 -0.1
#42 15/03/2024
48.80
-0.10
 39,400 49.00 49.00 48.51 0 8,000 -0.4
#43 14/03/2024
48.90
-0.10
 7,400 49.00 49.00 48.90 0 6,200 -0.3
#44 13/03/2024
49.00
0
 18,100 49.00 50.96 48.90 0 7,400 -0.4
#45 12/03/2024
49.00
0
 2,500 49.00 49.00 49.00 400 1,500 -0.1
#46 11/03/2024
49.00
0
 7,406 49.00 49.00 48.90 0 5,700 -0.3
#47 08/03/2024
49.00
-0.29
 5,900 49.00 49.00 48.90 0 3,400 -0.2
#48 07/03/2024
49.29
0.29
 3,800 49.00 49.39 49.00 0 1,500 -0.1
#49 06/03/2024
49.00
-0.69
 14,100 49.68 49.68 49.00 200 11,300 -0.6
#50 05/03/2024
49.68
0
 1,312 49.68 49.68 49.68 0 1,300 -0.1
#51 04/03/2024
49.68
-0.29
 1,600 49.68 49.68 49.68 0 0 0
#52 01/03/2024
49.98
0
 0 49.98 49.98 49.98 0 0 0
#53 29/02/2024
49.98
0.49
 9,900 49.00 49.98 49.00 0 9,600 -0.5
#54 28/02/2024
49.49
0.29
 1,826 49.00 49.98 49.00 111,500 111,800 -0.0
#55 27/02/2024
49.19
0
 6,700 49.19 49.19 49.00 0 6,700 -0.3
#56 26/02/2024
49.19
0
 9,002 49.49 50.96 49.00 0 6,600 -0.3
#57 23/02/2024
49.19
-0.78
 19,903 49.88 49.88 49.19 0 4,000 -0.2
#58 22/02/2024
49.98
0
 3,312 49.59 49.98 49.59 0 300 -0.0
#59 21/02/2024
49.98
-0.49
 5,800 50.37 50.37 49.98 0 300 -0.0
#60 20/02/2024
50.47
0
 1,500 50.47 50.47 50.47 0 0 0
#61 19/02/2024
50.47
0
 1,600 50.47 50.47 50.47 0 1,100 -0.1
#62 16/02/2024
50.47
0
 0 50.47 50.47 50.47 0 0 0
#63 15/02/2024
50.47
-0.39
 12,400 50.86 50.86 49.98 0 0 0
#64 07/02/2024
50.86
0.10
 14,100 50.47 50.86 49.98 0 0 0
#65 06/02/2024
50.76
0.29
 1,100 49.49 50.76 48.02 0 100 -0.0
#66 05/02/2024
50.47
-0.49
 22,300 49.98 50.47 49.19 0 7,600 -0.4
#67 02/02/2024
50.96
0
 6,400 50.17 50.96 49.98 0 900 -0.0
#68 01/02/2024
50.96
0.10
 4,200 50.57 50.96 50.47 0 400 -0.0
#69 31/01/2024
50.86
0
 6,700 50.47 50.86 50.17 0 1,000 -0.1
#70 30/01/2024
50.86
-0.10
 12,700 50.86 50.86 50.27 0 0 0
#71 29/01/2024
50.96
0
 2,200 50.47 50.96 50.47 0 200 -0.0
#72 26/01/2024
50.96
0
 1,600 50.96 50.96 50.96 0 1,600 -0.1
#73 25/01/2024
50.96
-0.39
 54,500 50.47 51.45 50.47 0 5,100 -0.3
#74 24/01/2024
51.35
0
 0 51.35 51.35 51.35 0 0 0
#75 23/01/2024
51.35
0
 0 51.35 51.35 51.35 0 0 0
#76 22/01/2024
51.35
-0.78
 4,000 50.96 51.35 50.96 0 3,700 -0.2
#77 19/01/2024
52.13
0.88
 69,200 50.96 52.13 50.96 0 6,000 -0.3
#78 18/01/2024
51.25
-0.20
 38,800 50.57 51.25 50.17 0 11,200 -0.6
#79 17/01/2024
51.45
0
 1,800 50.66 51.45 50.66 0 1,600 -0.1
#80 16/01/2024
51.45
-0.98
 42,900 50.96 52.23 50.96 0 0 0
#81 15/01/2024
52.43
1.27
 10,900 50.47 52.43 50.47 0 0 0
#82 12/01/2024
51.15
0.20
 5,400 50.57 51.15 49.98 0 0 0
#83 11/01/2024
50.96
-0.49
 7,400 51.84 52.43 50.96 0 0 0
#84 10/01/2024
51.45
0
 0 51.45 51.45 51.45 0 0 0
#85 09/01/2024
51.45
0
 5,000 51.45 51.84 51.45 0 0 0
#86 08/01/2024
51.45
0
 7,210 51.45 52.43 51.45 0 0 0
#87 05/01/2024
51.45
0.98
 18,715 50.96 53.90 50.57 0 0 0
#88 04/01/2024
50.47
-0.98
 3 50.47 50.47 50.47 0 0 0
#89 03/01/2024
51.45
0
 1,100 50.96 51.45 50.96 0 0 0
#90 02/01/2024
51.45
-0.10
 8,300 51.45 51.74 50.76 0 0 0
#91 29/12/2023
51.55
0
 2,000 51.55 51.55 51.55 0 0 0
#92 28/12/2023
51.55
-0.29
 21,300 52.53 52.53 50.47 0 0 0
#93 27/12/2023
51.84
0.88
 2,000 50.27 51.84 49.88 0 0 0
#94 26/12/2023
50.96
-0.49
 28,500 51.45 51.94 50.96 0 0 0
#95 25/12/2023
51.45
0
 19,803 51.45 51.74 50.96 0 1,000 -0.1
#96 22/12/2023
51.45
1.37
 37,000 50.47 51.94 49.98 0 0 0
#97 21/12/2023
50.08
-0.88
 14,300 49.98 50.66 49.98 0 0 0
#98 20/12/2023
50.96
0
 4,500 49.98 50.96 49.98 0 0 0
#99 19/12/2023
50.96
0.10
 5,800 49.68 50.96 49.68 0 0 0
#100 18/12/2023
50.86
-0.59
 11,000 50.86 50.86 50.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |