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

76.90
0.40
(0.52%)
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
(2025-06-24) 		3.90 5.41% 877,500 2,200 0.2
71.90
76.50
76.50
2 tháng
(2025-05-26) 		3.80 5.26% 1,262,700 -1,400 -0.1
70.10
76.50
76.50
3 tháng
(2025-04-25) 		2.10 2.84% 1,603,300 -3,400 -0.2
70.10
76.50
76.50
6 tháng
(2025-02-03) 		5 7.04% 3,937,379 -700 0.0
65
76.50
76.50
12 tháng
(2024-07-29) 		8.55 12.67% 7,047,093 -1,100 -0.0
65
76.50
76.50
24 tháng
(2023-08-04) 		24.11 46.46% 12,444,055 -2,590,800 -140.7
45.35
76.50
76.50
36 tháng
(2022-08-09) 		16.50 27.73% 18,466,996 -2,481,152 -135.0
41.34
76.50
76.50
60 tháng
(2020-08-19) 		57.73 315.89% 25,758,379 -2,899,352 -175.4
17.66
82.16
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
76.90
 26,000 77.70 77.70 74.90 0 0 0
24/07/2025
76.50
 19,400 76.50 77.90 75 0 0 0
23/07/2025
76
 68,900 74.80 78 74.70 2,400 100 0.2
22/07/2025
74.80
 4,200 75.10 75.10 74 0 0 0
21/07/2025
73.30
 2,600 73.30 74.80 73.30 0 100 -0.0
18/07/2025
74.10
 2,200 73.60 73.60 73.20 100 0 0.0
17/07/2025
74.50
 13,900 74 74.50 73.70 0 0 0
16/07/2025
75.10
 600 75.10 75.10 75.10 0 0 0
15/07/2025
75
 8,400 73.90 74.40 73.80 0 0 0
14/07/2025
73.90
 2,100 73.80 73.90 73.80 0 0 0
11/07/2025
73.80
 60,800 75.30 76.40 73.50 0 300 -0.0
10/07/2025
75.30
 155,400 75.50 75.50 71 0 0 0
09/07/2025
74
 27,200 74 75 73.90 0 100 -0.0
08/07/2025
73.90
 5,100 74 74 73.90 0 500 -0.0
07/07/2025
73.50
 17,600 74 74.50 73.10 0 0 0
04/07/2025
73.20
 18,100 74 75 73.50 0 300 -0.0
03/07/2025
73.50
 49,000 75.80 77 74 0 0 0
02/07/2025
75.80
 113,300 75 76.80 74.50 0 0 0
01/07/2025
74.80
 229,100 71.70 75.90 71 1,100 0 0.1
30/06/2025
72
 68,900 72 74.90 71.60 0 0 0
27/06/2025
71.90
 100 71.90 71.90 71.90 0 0 0
26/06/2025
72
 2,200 70.70 70.70 70.50 0 0 0
25/06/2025
72
 23,900 72 72.50 70.50 0 0 0
24/06/2025
72.10
 3,900 72.40 72.50 70.60 0 0 0
23/06/2025
70.10
 133,600 71.70 73 71.70 0 4,000 -0.3
20/06/2025
71.50
 7,400 71.50 71.50 70.80 0 0 0
19/06/2025
71.50
 7,500 71.30 71.30 70.70 0 0 0
18/06/2025
71.30
 3,100 71.50 71.50 71.20 0 0 0
17/06/2025
72
 1,600 72.40 72.40 71.50 0 0 0
16/06/2025
72.40
 10,800 70.80 72 70.80 0 0 0
13/06/2025
71.70
 14,400 71.70 72 71.70 0 500 -0.0
12/06/2025
72.50
 29,000 71.90 72 71.60 0 0 0
11/06/2025
72.80
 300 72 72 71.90 0 0 0
10/06/2025
72.80
 3,100 72 72.50 72 0 0 0
09/06/2025
72
 15,200 73.20 73.30 72 0 0 0
06/06/2025
73.10
 20,600 72 72 71.80 0 0 0
05/06/2025
72.60
 15,200 72.50 72.50 71.50 500 0 0.0
04/06/2025
73.20
 7,500 73.60 73.60 73 200 0 0.0
03/06/2025
73.40
 26,900 73 73.50 71.10 0 0 0
02/06/2025
72.80
 20,100 72.40 74 72 500 0 0.0
30/05/2025
72.30
 6,200 73 73 72.30 0 0 0
29/05/2025
73.50
 37,700 74 74 73 0 0 0
28/05/2025
73.50
 16,600 73.50 73.80 73 0 300 -0.0
27/05/2025
73.80
 2,900 74.60 73.80 71.60 0 0 0
26/05/2025
72.20
 5,500 72 72 71.50 0 0 0
23/05/2025
73
 3,400 73 73 73 0 0 0
22/05/2025
74.90
 27,100 72 75 72 100 0 0.0
21/05/2025
72
 2,100 72.20 72.30 72.20 0 0 0
20/05/2025
71.80
 300 71.80 71.80 71.80 0 0 0
19/05/2025
72.30
 36,500 72 72.50 71.80 0 0 0
16/05/2025
72.70
 700 72.70 72.70 72.70 0 400 -0.0
15/05/2025
72.70
 1,000 72.70 72.70 72.70 0 0 0
14/05/2025
73
 2,700 71.80 71.80 71.50 0 0 0
13/05/2025
73.50
 11,400 73 73.50 73 0 0 0
12/05/2025
73
 26,100 73 73 71 500 0 0
09/05/2025
73.70
 6,000 72.30 72.30 72 0 0 0
08/05/2025
73.80
 22,600 73 74 73 0 0 0
07/05/2025
73.70
 102,900 71.80 73.70 70.50 100 0 0
06/05/2025
71.80
 40,400 74.30 74.30 71.50 0 1,000 0
05/05/2025
72.20
 6,100 74.30 74.30 72 0 0 0
29/04/2025
74.30
 7,900 74.30 75 74.30 0 600 -0.0
28/04/2025
74.30
 15,900 73.90 74.50 73.80 0 700 -0.1
25/04/2025
73.90
 27,500 73.90 73.90 73.30 0 0 0
24/04/2025
73.40
 47,600 74 74 72.20 0 0 0
23/04/2025
73.20
 43,200 73 73.50 72.90 0 0 0
22/04/2025
72.50
 9,100 72.50 72.50 71.10 0 0 0
21/04/2025
74
 15,500 74 74.10 74 0 0 0
18/04/2025
73.90
 6,700 74.40 75.70 73.90 0 0 0
17/04/2025
73.70
 15,200 72.80 73.70 72.80 0 0 0
16/04/2025
72.50
 19,000 71.80 72.80 71.30 0 0 0
15/04/2025
71.20
 6,900 71.50 72.20 71.20 0 0 0
14/04/2025
72.40
 1,100 72.60 72.60 72.40 0 0 0
11/04/2025
72.60
 17,200 70.30 74 70.30 0 0 0
10/04/2025
71.50
 58,400 70.80 71.50 70.80 0 0 0
09/04/2025
65
 90,000 68 71.60 65 2,100 300 0.1
08/04/2025
71.80
 95,300 71.40 73.30 68 0 0 0
04/04/2025
73.50
 82,900 65 73.50 61.60 0 0 0
03/04/2025
67
 101,400 73.50 73.50 67 500 200 0.0
02/04/2025
74.40
 9,800 74.50 74.50 73.50 0 100 -0.0
01/04/2025
74.50
 2,500 75 75 74.50 0 200 -0.0
31/03/2025
75
 12,900 75.90 76 74.20 0 0 0
28/03/2025
75
 21,300 76.10 77 73.70 0 100 -0.0
27/03/2025
76.10
 32,400 74.60 77 74.60 400 0 0.0
26/03/2025
74.60
 44,700 74.50 74.70 74 100 0 0.0
25/03/2025
74.50
 35,600 73.80 74.50 73.80 0 0 0
24/03/2025
74
 29,300 73.50 74.50 73.20 100 0 0.0
21/03/2025
73.40
 13,100 72.80 73.50 72.50 0 0 0
20/03/2025
73
 5,800 72.60 73 72.50 0 0 0
19/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2025
72
 11,700 72 73 72 0 400 -0.0
18/03/2025
71.10
 11,400 71.99 73.17 71.10 0 500 -0.0
17/03/2025
72.68
 384,900 71.59 73.66 69.72 0 1,000 0
14/03/2025
71.59
 162,500 72.28 72.97 70.02 0 0 0
13/03/2025
73.47
 37,000 73.96 73.96 72.97 0 0 0
12/03/2025
73.27
 42,500 72.78 73.37 71.99 0 0 0
11/03/2025
72.88
 18,800 73.47 73.76 72.78 0 100 -0.0
10/03/2025
73.66
 117,300 72.97 74.45 72.78 1,900 500 0.1
07/03/2025
73.76
 10,000 73.86 73.96 73.76 0 0 0
06/03/2025
73.57
 56,200 72.97 74.95 72.48 0 0 0
05/03/2025
73.47
 7,700 72.58 73.47 72.38 0 0 0
04/03/2025
73.66
 35,300 73.57 74.45 72.19 0 0 0
03/03/2025
73.57
 15,300 74.45 74.45 71.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |