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

48.80
0.30
(0.62%)
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
(2026-09-08) 		-5.80 -12.37% 231,000 100 0.0
41.10
48.80
48.80
2 tháng
(2026-08-10) 		-4.70 -10.26% 470,700 4,000 0.2
41.10
48.80
48.80
3 tháng
(2026-07-10) 		-4.90 -10.65% 663,100 3,300 0.2
41.10
48.80
48.80
6 tháng
(2026-04-13) 		-7.90 -16.12% 2,471,100 4,200 0.3
41.10
105
48.80
12 tháng
(2025-10-13) 		-6.35 -13.38% 4,920,500 1,300 -0.1
41.10
105
48.80
24 tháng
(2024-10-18) 		4.17 11.29% 12,751,249 -9,100 -0.6
22.68
105
48.80
36 tháng
(2023-10-24) 		16.04 64.01% 19,439,019 -2,617,300 -142.2
21.75
105
48.80
60 tháng
(2021-11-03) 		20.62 100.65% 28,707,440 -2,608,149 -154.5
20.48
105
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
26.10
 4,700 26.60 26.60 24.21 1,100 0 0.1
24/10/2022
26.14
 1,801 26.60 26.60 24.34 1,200 0 0.1
21/10/2022
24.39
 800 23.80 26.60 23.80 400 0 0.0
20/10/2022
26.28
 200 26.24 26.28 26.24 200 0 0.0
19/10/2022
25.69
 1,500 25.74 25.74 25.69 100 0 0.0
18/10/2022
26.96
 798 25.29 26.96 25.24 100 0 0.0
17/10/2022
27.95
 100 27.95 27.95 27.95 100 0 0.0
14/10/2022
25.69
 8,900 27.05 27.05 25.69 200 0 0.0
13/10/2022
25.69
 11,000 25.69 25.69 24.48 1,000 0 0.1
12/10/2022
26.82
 1,800 24.70 27.05 23.80 1,200 0 0.1
11/10/2022
24.75
 12,300 25.92 26.14 24.21 3,300 0 0.2
10/10/2022
25.92
 700 26.10 28.49 24.16 100 0 0.0
07/10/2022
26.10
 5,500 24.25 26.10 23.94 2,000 0 0.1
06/10/2022
26.14
 6,100 24.84 26.14 24.79 0 0 0
05/10/2022
26.82
 4,500 26.82 27.05 26.55 700 0 0.0
04/10/2022
26.82
 7,300 26.14 27.41 26.14 0 1,000 -0.1
03/10/2022
27.05
 12,947 27.95 29.26 26.14 200 0 0.0
30/09/2022
27.95
 4,200 27.50 28.40 26.87 500 0 0.0
29/09/2022
29.26
 3,300 29.66 29.66 27.50 0 0 0
28/09/2022
29.75
 0 29.75 29.75 29.75 0 0 0
27/09/2022
29.75
 0 29.75 29.75 29.75 0 0 0
26/09/2022
29.75
 0 29.75 29.75 29.75 0 0 0
23/09/2022
29.75
 0 29.75 29.75 29.75 0 0 0
22/09/2022
29.75
 600 29.75 29.75 29.75 0 0 0
21/09/2022
28.44
 200 28.44 28.44 28.44 0 0 0
20/09/2022
28.62
 400 28.62 28.62 28.62 0 0 0
19/09/2022
30.11
 300 30.11 30.11 30.11 0 0 0
16/09/2022
29.26
 147 29.26 29.26 29.26 0 0 0
15/09/2022
29.30
 0 29.30 29.30 29.30 0 0 0
14/09/2022
29.30
 1,600 29.30 29.30 29.30 0 0 0
13/09/2022
29.26
 1,200 29.53 29.53 29.26 0 0 0
12/09/2022
28.85
 600 29.98 29.98 28.85 0 0 0
09/09/2022
29.53
 5,300 29.30 29.53 29.30 0 0 0
08/09/2022
28.85
 1,300 28.85 28.85 28.85 0 0 0
07/09/2022
29.53
 300 28.85 29.53 28.85 0 0 0
06/09/2022
29.53
 15,500 30.11 30.11 28.89 2,000 400 0.1
05/09/2022
28.89
 700 30.34 30.34 28.53 0 0 0
31/08/2022
30.20
 600 30.07 30.20 30.07 0 0 0
30/08/2022
30.20
 4,100 28.40 30.20 28.40 0 0 0
29/08/2022
30.20
 2,800 28.40 30.20 28.40 0 0 0
26/08/2022
30.61
 16,100 31.01 31.01 29.75 0 0 0
25/08/2022
30.65
 24,500 29.75 30.65 29.44 0 0 0
24/08/2022
29.75
 800 29.71 29.75 29.71 0 0 0
23/08/2022
29.75
 19,900 29.75 30.20 29.30 0 0 0
22/08/2022
29.30
 31,200 28.85 29.30 28.85 0 0 0
19/08/2022
30.61
 500 30.61 30.61 30.16 0 0 0
18/08/2022
28.85
 700 27.27 29.89 27.27 100 0 0.0
17/08/2022
29.93
 11,200 29.26 29.93 29.26 0 0 0
16/08/2022
29.30
 6,400 29.26 29.53 29.26 0 0 0
15/08/2022
29.26
 6,200 28.08 29.26 28.08 0 0 0
12/08/2022
29.30
 10,800 27.99 29.30 27.99 0 0 0
11/08/2022
29.03
 6,500 29.03 29.53 29.03 0 0 0
10/08/2022
29.03
 1,600 28.85 29.03 28.80 800 0 0.1
09/08/2022
29.75
 6,200 30.20 30.20 29.75 0 0 0
08/08/2022
30.20
 1,400 31.10 31.55 28.85 200 0 0.0
05/08/2022
30.65
 1,300 30.20 31.10 30.20 0 0 0
04/08/2022
31.10
 6,900 30.20 31.51 29.75 0 0 0
03/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
03/08/2022
31.55
 11,600 32.50 32.50 30.61 0 500 0.0
02/08/2022
29.71
 5,400 29.75 29.95 29.53 0 0 0
01/08/2022
29.53
 13,700 29.19 29.86 29.19 0 0 0
29/07/2022
29.19
 1,500 28.85 29.19 28.85 0 0 0
28/07/2022
28.85
 2,100 29.30 29.30 26.87 0 0 0
27/07/2022
29.30
 600 29.30 29.30 29.30 0 0 0
26/07/2022
28.96
 2,000 28.96 28.96 28.96 0 0 0
25/07/2022
28.96
 3,800 29.30 29.30 28.96 500 0 0.1
22/07/2022
28.78
 1,900 28.78 29.30 28.78 100 0 0.0
21/07/2022
28.76
 1,900 29.30 29.30 28.76 0 0 0
20/07/2022
29.30
 1,000 29.30 29.30 29.30 0 0 0
19/07/2022
29.30
 2,001 29.30 30.16 29.30 0 0 0
18/07/2022
29.30
 300 29.30 29.30 29.30 0 0 0
15/07/2022
29.53
 1,800 30.20 30.20 29.30 0 0 0
14/07/2022
29.53
 1,500 29.98 29.98 29.53 0 0 0
13/07/2022
29.30
 2,401 29.30 29.41 29.30 0 0 0
12/07/2022
29.30
 2,100 29.30 29.30 29.30 0 0 0
11/07/2022
29.30
 1,200 29.55 29.55 29.30 0 0 0
08/07/2022
29.30
 4,100 29.07 29.30 29.07 0 0 0
07/07/2022
28.85
 1,000 29.07 29.07 28.17 0 0 0
06/07/2022
29.30
 7,400 27.86 29.30 27.84 0 500 -0.1
05/07/2022
29.30
 1,200 28.87 29.30 28.87 0 0 0
04/07/2022
29.41
 900 30.31 30.31 29.41 0 0 0
01/07/2022
29.30
 0 29.30 29.30 29.30 0 0 0
30/06/2022
29.30
 400 31.10 31.10 29.30 100 0 0.0
29/06/2022
31.55
 1,600 29.16 31.55 29.07 0 1,500 -0.2
28/06/2022
29.16
 400 29.16 29.16 29.16 0 0 0
27/06/2022
29.16
 9,000 29.16 29.53 29.07 0 5,000 -0.6
24/06/2022
29.16
 0 29.16 29.16 29.16 0 0 0
23/06/2022
29.16
 12,400 28.51 29.30 28.44 0 1,400 -0.2
22/06/2022
28.51
 18,500 29.53 32.23 28.51 0 0 0
21/06/2022
29.50
 4,300 29.30 29.53 27.84 500 0 0.1
20/06/2022
29.50
 28,300 29.53 29.64 28.40 1,300 0 0.2
17/06/2022
28.87
 67,100 29.75 29.98 28.85 400 100 0.0
16/06/2022
29.86
 28,500 29.30 29.86 29.07 0 0 0
15/06/2022
29.07
 7,500 27.95 29.07 27.95 0 0 0
14/06/2022
28.85
 3,400 27.43 29.30 27.43 1,100 0 0.1
13/06/2022
28.85
 21,100 29.53 29.98 28.85 0 0 0
10/06/2022
30.40
 1,001 28.85 30.40 28.85 0 0 0
09/06/2022
29.53
 17,400 29.37 29.75 29.32 0 15,000 -2.0
08/06/2022
29.37
 3,800 29.53 29.53 29.30 0 0 0
07/06/2022
29.53
 17,500 29.30 29.98 29.28 2,100 0 0.3
06/06/2022
29.32
 6,600 28.74 29.98 28.74 0 1,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc