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

48.80
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
(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)
31/12/2021
23.77
 600 24.18 24.18 23.77 100 0 0.0
30/12/2021
23.77
 1,200 24.18 24.18 23.77 100 0 0.0
29/12/2021
23.53
 2,701 24.40 24.40 23.53 100 0 0.0
28/12/2021
23.42
 9,000 23.73 24.40 23.42 0 0 0
27/12/2021
24.40
 101 24.40 24.40 24.40 100 0 0.0
24/12/2021
23.73
 6,700 23.71 23.73 23.71 0 0 0
23/12/2021
23.73
 3,000 24.27 24.60 23.73 0 0 0
22/12/2021
23.64
 26,900 23.57 23.64 22.39 3,100 0 0.3
21/12/2021
24.85
 2,100 25.07 25.07 23.73 600 0 0.1
20/12/2021
23.64
 7,401 25.97 25.97 23.33 2,700 0 0.3
17/12/2021
24.85
 52,300 23.95 24.85 23.37 2,800 0 0.3
16/12/2021
25.97
 11,706 26.26 26.26 23.86 900 0 0.1
15/12/2021
23.89
 14,800 24.18 24.18 23.89 1,700 0 0.2
14/12/2021
26.53
 2,300 25.74 26.53 25.74 100 0 0.0
13/12/2021
25.74
 100 25.74 25.74 25.74 100 0 0.0
10/12/2021
24.85
 5,100 25.74 26.42 24.85 0 0 0
09/12/2021
25.74
 6,500 24.85 25.74 24.85 0 0 0
08/12/2021
24.96
 11,200 24.51 25.74 23.51 4,200 100 0.5
07/12/2021
24.51
 9,600 24.18 24.51 23.30 0 0 0
06/12/2021
23.30
 2,000 23.30 23.30 23.30 0 0 0
03/12/2021
24.62
 11,610 22.72 25.07 22.72 700 100 0.1
02/12/2021
23.60
 1,810 23.73 23.73 23.28 0 0 0
01/12/2021
23.51
 10,844 23.73 23.73 23.51 0 0 0
30/11/2021
23.51
 17,800 23.51 23.95 23.51 0 0 0
29/11/2021
24.40
 16,900 23.06 25.30 23.06 0 0 0
26/11/2021
23.13
 2,300 23.08 23.13 23.06 0 0 0
25/11/2021
22.95
 1,313 22.88 22.97 22.88 0 1,000 -0.1
24/11/2021
22.86
 51,001 23.33 23.73 21.94 0 0 0
23/11/2021
23.66
 10,205 25.07 25.07 23.55 0 0 0
22/11/2021
25.52
 4,513 24.40 25.52 23.39 0 0 0
19/11/2021
24.40
 8,700 25.74 26.19 24.40 0 0 0
18/11/2021
26.82
 29,900 24.62 26.86 24.62 0 0 0
17/11/2021
24.62
 38,401 22.61 24.67 22.61 0 400 0.0
16/11/2021
22.43
 26,500 21.71 23.84 21.71 0 600 -0.1
15/11/2021
21.71
 35,400 21.16 23.26 21.16 0 11,200 -1.1
12/11/2021
21.16
 406 21.16 21.16 21.16 0 0 0
11/11/2021
20.84
 26,200 21.04 21.13 20.82 2,900 0 0.3
10/11/2021
20.82
 21,700 20.82 21.18 20.82 1,900 800 0.1
09/11/2021
20.82
 12,400 20.80 20.84 20.80 1,900 0 0.2
08/11/2021
20.82
 15,906 20.82 21.04 20.82 0 2,500 -0.2
05/11/2021
20.82
 11,200 20.91 21.02 20.60 0 0 0
04/11/2021
20.82
 23,610 20.48 21.38 20.48 0 5,300 -0.5
03/11/2021
20.48
 63,500 20.19 21.49 20.19 0 2,500 -0.2
02/11/2021
20.19
 11,803 20.82 20.82 20.15 0 1,000 -0.1
01/11/2021
21.04
 3,416 21.22 21.22 21.04 1,500 0 0.1
29/10/2021
21.22
 21,100 19.14 21.29 19.14 0 15,900 -1.4
28/10/2021
19.39
 2,700 19.14 19.39 19.14 0 0 0
27/10/2021
19.14
 12,900 19.23 19.57 19.14 0 7,900 -0.7
26/10/2021
19.03
 4,300 19.03 19.03 18.94 0 0 0
25/10/2021
19.21
 10,400 19.14 19.23 19.03 0 0 0
22/10/2021
19.14
 7,300 19.25 19.25 18.83 0 0 0
21/10/2021
19.14
 9,400 19.25 19.25 18.92 0 200 0.0
20/10/2021
19.19
 2,900 19.21 19.25 19.19 0 500 0.0
19/10/2021
19.21
 2,300 18.83 19.21 18.83 0 100 0.0
18/10/2021
19.21
 6,600 19.14 19.25 18.80 0 0 0
15/10/2021
19.14
 11,000 18.80 19.14 18.80 0 3,900 -0.3
14/10/2021
18.80
 5,600 19.14 19.14 18.80 0 0 0
13/10/2021
19.19
 1,300 18.80 19.19 18.80 0 0 0
12/10/2021
18.80
 11,800 18.92 19.03 18.80 0 0 0
11/10/2021
18.92
 300 18.92 18.92 18.92 0 100 0.0
08/10/2021
18.92
 6,800 18.92 18.92 18.92 0 0 0
07/10/2021
18.78
 9,100 18.92 18.92 18.78 0 200 0.0
06/10/2021
18.92
 7,000 18.80 19.19 18.80 0 0 0
05/10/2021
18.69
 18,400 18.80 18.80 18.69 0 0 0
04/10/2021
18.76
 18,900 19.01 19.03 18.69 0 0 0
01/10/2021
19.03
 3,500 17.73 19.03 17.73 0 0 0
30/09/2021
18.76
 1,400 18.69 18.76 18.69 0 0 0
29/09/2021
18.71
 4,900 19.25 19.25 18.63 0 0 0
28/09/2021
19.70
 200 19.27 19.70 19.27 0 0 0
27/09/2021
18.80
 9,800 18.60 18.80 18.60 0 0 0
24/09/2021
19.25
 52,500 18.87 19.25 18.54 0 0 0
23/09/2021
19.27
 200 18.80 19.27 18.80 0 0 0
22/09/2021
19.25
 51,200 19.25 19.25 19.25 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2021
19.03
 100 19.03 19.03 19.03 0 0 0
20/09/2021
18.58
 38,300 18.60 19.02 18.47 0 0 0
17/09/2021
18.58
 6,002 19.13 19.13 18.58 0 0 0
16/09/2021
18.43
 43,600 18.58 19.02 18.41 0 0 0
15/09/2021
18.76
 8,000 18.80 18.80 18.58 0 100 0.0
14/09/2021
18.80
 24,801 18.80 19.24 18.80 12,100 0 1.0
13/09/2021
18.69
 6,400 18.71 18.80 18.69 0 1,800 -0.2
10/09/2021
18.19
 816 17.92 18.71 17.92 0 100 0.0
09/09/2021
18.71
 22,800 18.14 18.71 18.14 0 0 0
08/09/2021
18.80
 0 18.80 18.80 18.80 0 0 0
07/09/2021
18.80
 6,300 18.36 18.80 18.34 0 100 0.0
06/09/2021
17.95
 0 17.95 17.95 17.95 0 0 0
01/09/2021
17.95
 6,500 17.86 17.95 17.86 0 0 0
31/08/2021
17.90
 1,000 17.73 17.90 17.73 0 0 0
30/08/2021
18.80
 3,500 19.24 19.24 17.92 0 0 0
27/08/2021
17.92
 4,800 19.24 19.24 17.92 0 0 0
26/08/2021
18.34
 15,516 18.80 18.80 18.34 2,500 100 0.2
25/08/2021
18.34
 1,702 18.80 18.80 17.62 300 0 0.0
24/08/2021
18.23
 15,000 18.25 18.25 17.71 0 8,000 -0.6
23/08/2021
18.36
 14,600 18.36 18.80 17.53 3,200 0 0.3
20/08/2021
17.49
 5,800 18.36 18.69 17.49 2,700 0 0.2
19/08/2021
19.02
 0 19.02 19.02 19.02 0 0 0
18/08/2021
19.02
 9,200 18.34 19.37 18.34 5,400 0 0.5
17/08/2021
17.62
 16,200 17.51 17.84 17.51 1,200 0 0.1
16/08/2021
17.51
 12,600 17.58 17.71 17.49 0 0 0
13/08/2021
17.62
 200 17.71 17.71 17.62 0 0 0
12/08/2021
17.62
 100 17.62 17.62 17.62 0 0 0

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