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)
11/08/2021
17.64
 1,400 18.21 18.21 16.70 0 0 0
10/08/2021
17.18
 600 17.55 17.55 17.18 0 0 0
09/08/2021
17.58
 7,700 17.49 17.58 17.49 0 0 0
06/08/2021
17.58
 1,000 17.44 17.60 17.05 0 0 0
05/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
04/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
03/08/2021
17.49
 100 17.49 17.49 17.49 0 0 0
02/08/2021
17.51
 12,700 16.18 17.51 16.18 0 0 0
30/07/2021
17.66
 0 17.66 17.66 17.66 0 0 0
29/07/2021
17.66
 200 17.66 17.66 17.66 0 0 0
28/07/2021
17.51
 3,300 16.83 17.51 16.83 0 0 0
27/07/2021
17.79
 2,100 18.47 18.47 17.79 0 0 0
26/07/2021
17.90
 0 17.90 17.90 17.90 0 0 0
23/07/2021
17.90
 3,200 16.83 18.36 16.83 0 0 0
22/07/2021
18.58
 0 18.58 18.58 18.58 0 0 0
21/07/2021
18.58
 300 18.58 18.58 18.58 0 0 0
20/07/2021
17.49
 59,902 18.58 18.58 17.27 0 0 0
19/07/2021
17.71
 2,900 17.71 19.67 17.71 0 100 0.0
16/07/2021
17.92
 5,300 17.71 17.92 17.71 0 0 0
15/07/2021
17.92
 402 17.58 18.56 17.58 0 0 0
14/07/2021
17.68
 1,300 18.80 18.80 16.00 0 0 0
13/07/2021
17.49
 16 17.49 17.49 17.49 0 0 0
12/07/2021
17.49
 800 17.49 17.49 16.74 0 0 0
09/07/2021
18.58
 200 18.58 18.58 18.58 0 0 0
08/07/2021
17.27
 200 17.05 17.27 17.05 0 0 0
07/07/2021
17.27
 500 17.27 17.27 17.27 0 0 0
06/07/2021
17.27
 1,600 17.27 17.27 17.27 0 0 0
05/07/2021
17.49
 0 17.49 17.49 17.49 0 0 0
02/07/2021
17.49
 0 17.49 17.49 17.49 0 0 0
01/07/2021
17.49
 0 17.49 17.49 17.49 0 0 0
30/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
29/06/2021
17.49
 14,100 17.49 17.49 17.49 0 0 0
28/06/2021
17.49
 102 17.49 17.49 17.49 0 0 0
25/06/2021
17.60
 100 17.60 17.60 17.60 100 0 0.0
24/06/2021
17.71
 0 17.71 17.71 17.71 0 0 0
23/06/2021
17.71
 2,810 17.71 17.71 17.71 0 0 0
22/06/2021
17.60
 100 17.60 17.60 17.60 100 0 0.0
21/06/2021
17.60
 0 17.60 17.60 17.60 0 0 0
18/06/2021
17.60
 20,300 17.49 17.60 17.49 0 0 0
17/06/2021
17.62
 22,700 17.49 17.71 17.49 100 0 0.0
16/06/2021
17.49
 9,700 17.71 17.71 17.49 100 0 0.0
15/06/2021
17.49
 13,100 17.49 17.90 17.49 0 0 0
14/06/2021
17.90
 20,510 17.71 17.92 17.71 0 0 0
11/06/2021
17.71
 6,116 17.27 17.71 17.27 0 0 0
10/06/2021
17.27
 10,500 17.20 17.38 17.20 0 0 0
09/06/2021
17.18
 500 17.12 17.18 17.12 0 0 0
08/06/2021
16.77
 322 17.36 17.36 16.77 0 0 0
07/06/2021
17.47
 500 17.47 17.47 17.47 0 0 0
04/06/2021
17.51
 700 16.64 17.51 16.64 0 0 0
03/06/2021
17.27
 1,500 16.55 17.27 16.53 0 0 0
02/06/2021
17.44
 500 17.44 17.44 17.44 0 0 0
01/06/2021
17.38
 0 17.38 17.38 17.38 0 0 0
31/05/2021
17.38
 1,600 17.33 17.47 17.03 0 0 0
28/05/2021
17.03
 1,800 17.42 17.44 16.44 0 300 0.0
27/05/2021
16.29
 500 17.51 17.51 16.29 0 200 0.0
26/05/2021
17.51
 174,600 17.31 19.19 17.29 0 171,900 -13.6
25/05/2021
19.19
 3,500 17.62 19.50 17.60 200 2,900 -0.2
24/05/2021
19.54
 6,300 19.67 19.80 17.71 300 5,400 -0.4
21/05/2021
19.67
 5,600 17.27 19.89 17.27 5,300 400 0.4
20/05/2021
18.12
 1,800 17.90 19.78 17.90 1,700 0 0.1
19/05/2021
18.01
 400 18.36 18.36 18.01 400 0 0.0
18/05/2021
18.12
 4,200 17.77 19.61 17.77 4,000 3,000 0.1
17/05/2021
17.84
 500 16.44 17.88 16.44 200 0 0.0
14/05/2021
17.95
 100 17.95 17.95 17.95 100 0 0.0
13/05/2021
18.10
 300 16.53 18.10 16.53 100 0 0.0
12/05/2021
18.21
 0 18.21 18.21 18.21 0 0 0
11/05/2021
18.21
 0 18.21 18.21 18.21 0 0 0
10/05/2021
18.21
 2,300 17.92 18.25 17.92 100 0 0.0
07/05/2021
18.32
 0 18.32 18.32 18.32 0 0 0
06/05/2021
18.32
 1,100 17.71 18.32 17.68 900 0 0.1
05/05/2021
18.36
 0 18.36 18.36 18.36 0 0 0
04/05/2021
18.36
 0 18.36 18.36 18.36 0 0 0
29/04/2021
18.36
 200 18.58 18.58 18.36 0 0 0
28/04/2021
18.80
 7,200 17.27 18.80 16.07 6,900 3,400 0.3
27/04/2021
17.33
 200 17.44 17.44 17.33 0 0 0
26/04/2021
17.49
 10,200 17.05 17.49 16.02 4,600 100 0.4
23/04/2021
17.49
 7,100 17.05 17.49 17.05 3,100 0 0.2
22/04/2021
17.47
 2,600 17.05 17.49 16.94 300 0 0.0
20/04/2021
17.62
 2,800 17.62 17.62 15.91 800 200 0.0
19/04/2021
17.42
 4 17.42 17.42 17.42 0 0 0
16/04/2021
17.42
 100 17.42 17.42 17.42 0 0 0
15/04/2021
17.40
 3,500 17.40 17.40 17.27 0 1,100 -0.1
14/04/2021
17.44
 0 17.44 17.44 17.44 0 0 0
13/04/2021
17.44
 7,800 17.60 17.62 17.44 7,700 5,200 0.2
12/04/2021
17.44
 100 17.44 17.44 17.44 0 0 0
09/04/2021
17.60
 200 17.60 17.60 17.60 0 0 0
08/04/2021
17.60
 2,100 17.60 17.60 17.53 0 0 0
07/04/2021
17.49
 1,300 17.49 17.49 17.38 0 600 0.0
06/04/2021
17.62
 1,716 17.92 17.92 17.62 0 100 0.0
05/04/2021
17.29
 5,500 17.92 18.12 17.29 100 2,700 -0.2
02/04/2021
18.14
 1,200 17.73 18.14 17.71 100 0 0.0
01/04/2021
18.21
 1,401 17.53 18.23 17.51 300 0 0.0
31/03/2021
18.14
 3,200 18.14 19.39 17.55 1,600 0 0.1
30/03/2021
18.14
 5,001 17.51 18.14 17.49 100 0 0.0
29/03/2021
18.23
 0 18.23 18.23 18.23 0 0 0
26/03/2021
18.23
 200 17.53 18.23 17.53 100 0 0.0
25/03/2021
18.23
 0 18.23 18.23 18.23 0 0 0
24/03/2021
18.23
 600 17.55 18.23 17.55 100 0 0.0
23/03/2021
18.25
 1,600 18.36 18.36 18.25 100 0 0.0
22/03/2021
18.32
 5,600 18.25 18.32 18.25 0 0 0

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