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

72.70
0
(0%)
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
(2025-04-16) 		0.20 0.28% 426,800 -1,700 -0.1
71.80
74.30
72.70
2 tháng
(2025-03-17) 		0.02 0.03% 1,495,400 -1,300 -0.0
65
76.10
72.70
3 tháng
(2025-02-17) 		-0.57 -0.78% 2,230,500 -300 0.1
65
76.10
72.70
6 tháng
(2024-11-18) 		0.81 1.13% 3,271,888 400 0.1
65
76.10
72.70
12 tháng
(2024-05-21) 		22.52 44.88% 7,812,612 -2,311,200 -127.1
49.99
76.10
72.70
24 tháng
(2023-05-29) 		27.71 61.59% 12,841,330 -2,585,100 -140.4
44.07
76.10
72.70
36 tháng
(2022-06-01) 		13.65 23.11% 17,471,799 -2,500,052 -137.6
41.34
76.10
72.70
60 tháng
(2020-06-11) 		58.14 399.40% 25,045,949 -2,873,352 -173.5
13.63
82.16
72.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2025
73.47
 31,500 73.96 74.45 72.28 0 0 0
27/02/2025
72.48
 19,600 72.97 73.27 71.99 0 0 0
26/02/2025
72.97
 20,900 73.76 73.76 71.99 0 0 0
25/02/2025
72.48
 36,200 73.37 74.45 72.48 0 0 0
24/02/2025
72.88
 40,700 72.97 73.96 71.99 0 100 -0.0
21/02/2025
72.78
 30,900 72.97 74.85 71.99 0 0 0
20/02/2025
72.78
 23,400 71.99 73.47 71.00 0 0 0
19/02/2025
72.78
 4,900 72.97 72.97 71.49 0 100 -0.0
18/02/2025
72.97
 9,900 73.27 74.75 71.99 0 100 -0.0
17/02/2025
73.27
 14,500 73.27 73.27 71.49 100 100 -0.0
14/02/2025
73.27
 5,800 71.99 73.27 71.30 0 100 -0.0
13/02/2025
73.17
 16,600 73.37 73.66 73.17 0 0 0
12/02/2025
73.47
 39,300 73.37 73.96 72.97 1,000 0 0.1
11/02/2025
73.47
 179,170 69.72 73.47 68.54 400 0 0.0
10/02/2025
70.41
 57,400 69.82 70.41 69.23 0 100 -0.0
07/02/2025
69.82
 18,408 69.52 70.02 69.13 0 0 0
06/02/2025
69.52
 12,000 70.02 71.00 69.52 0 0 0
05/02/2025
70.02
 15,000 69.62 70.71 69.52 0 0 0
04/02/2025
70.71
 14,201 70.90 71.49 69.52 0 0 0
03/02/2025
71.00
 16,200 70.11 71.99 69.23 100 0 0
24/01/2025
69.33
 2,350 69.62 69.62 69.33 0 0 0
23/01/2025
71.10
 4,800 70.71 71.10 69.52 0 0 0
22/01/2025
71.20
 115,000 69.62 71.30 69.52 0 0 0
21/01/2025
71.49
 18,000 69.52 71.49 69.52 0 0 0
20/01/2025
70.51
 12,100 70.51 71.00 69.52 0 0 0
17/01/2025
70.51
 12,260 69.92 70.51 69.92 0 0 0
16/01/2025
69.13
 4,400 69.62 71.00 69.13 0 0 0
15/01/2025
70.61
 2,700 69.62 70.61 69.52 0 0 0
14/01/2025
70.71
 2,000 69.82 70.71 69.52 0 0 0
13/01/2025
71.00
 9,800 70.02 71.00 69.62 0 0 0
10/01/2025
71.00
 3,000 69.72 71.00 69.52 0 0 0
09/01/2025
70.71
 3,500 69.82 70.71 69.52 0 0 0
08/01/2025
70.51
 2,100 69.62 71.30 69.62 0 0 0
07/01/2025
70.51
 21,300 69.72 70.51 69.52 0 0 0
06/01/2025
71.49
 4,000 69.62 71.49 69.62 0 0 0
03/01/2025
71.49
 5,500 71.49 71.49 71.49 0 0 0
02/01/2025
71.49
 4,300 71.89 72.48 71.49 0 0 0
31/12/2024
71.00
 1,200 71.00 71.00 71.00 0 0 0
30/12/2024
71.00
 18,700 69.52 71.00 69.03 0 0 0
27/12/2024
70.41
 14,700 69.62 70.41 69.33 0 0 0
26/12/2024
70.41
 11,300 70.41 70.80 69.52 0 400 -0.0
25/12/2024
70.41
 7,500 71.30 72.48 70.02 0 0 0
24/12/2024
70.61
 6,400 70.80 70.80 70.02 0 0 0
23/12/2024
70.80
 4,550 70.41 70.80 70.02 0 0 0
20/12/2024
71.20
 7,700 70.61 71.20 70.51 0 0 0
19/12/2024
71.40
 804 70.90 71.40 70.90 0 0 0
18/12/2024
71.59
 2,000 71.40 71.59 71.00 0 0 0
17/12/2024
71.99
 0 71.99 71.99 71.99 0 0 0
16/12/2024
71.99
 0 71.99 71.99 71.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |