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)
19/03/2021
18.32
 0 18.32 18.32 18.32 0 0 0
18/03/2021
18.32
 1,500 17.09 18.32 17.09 200 0 0.0
17/03/2021
18.32
 600 17.90 18.32 17.90 100 300 0.0
16/03/2021
18.43
 500 18.58 18.58 18.43 100 0 0.0
15/03/2021
17.97
 1,000 19.24 19.24 17.97 100 0 0.0
12/03/2021
18.06
 3,900 18.14 19.24 17.92 100 100 0.0
11/03/2021
18.25
 1,310 18.41 18.41 17.88 100 0 0.0
10/03/2021
18.25
 200 18.10 18.25 18.10 100 0 0.0
09/03/2021
18.14
 3,900 18.08 18.43 18.08 100 0 0.0
08/03/2021
18.36
 3,700 18.78 18.78 18.36 100 0 0.0
05/03/2021
18.80
 800 18.49 18.80 18.47 0 0 0
04/03/2021
18.76
 2,300 17.71 18.76 17.71 100 0 0.0
03/03/2021
18.80
 2,800 18.58 18.80 18.58 0 0 0
02/03/2021
18.80
 6,000 18.58 18.80 18.58 0 1,600 -0.1
01/03/2021
18.80
 6,600 19.24 19.24 17.82 100 0 0.0
26/02/2021
18.91
 0 18.91 18.91 18.91 0 0 0
25/02/2021
18.91
 11,000 19.02 19.02 17.71 0 0 0
24/02/2021
19.02
 15,200 19.46 19.46 19.02 0 0 0
23/02/2021
18.91
 16,300 19.24 19.24 18.19 0 900 -0.1
22/02/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/02/2021
18.36
 2,100 19.67 19.67 17.55 800 200 0.1
19/02/2021
18.36
 3,500 18.26 18.36 17.02 0 1,600 -0.1
18/02/2021
18.36
 1,800 20.27 20.27 18.36 100 0 0.0
17/02/2021
19.32
 1,922 20.32 20.32 18.68 200 400 0.0
09/02/2021
18.47
 5,100 18.47 18.47 18.04 100 100 0.0
08/02/2021
18.47
 4,700 18.57 18.57 17.66 300 0 0.0
05/02/2021
17.13
 512 17.13 17.13 17.13 100 0 0.0
04/02/2021
15.58
 15,150 17.56 18.15 15.58 300 0 0.0
03/02/2021
16.98
 9,920 16.45 16.98 16.35 100 7,700 -0.6
02/02/2021
16.69
 8,000 16.03 16.69 16.03 0 6,300 -0.5
01/02/2021
17.19
 3,830 17.19 17.19 16.56 100 1,100 -0.1
29/01/2021
17.49
 24,500 15.67 17.51 15.67 6,300 5,000 0.1
28/01/2021
17.39
 14,800 17.62 17.62 17.39 0 6,900 -0.6
27/01/2021
19.30
 25,700 19.85 19.95 19.30 15,200 4,600 1.0
26/01/2021
21.44
 41,401 21.86 21.86 19.30 13,300 16,900 -0.3
25/01/2021
21.44
 7,840 21.86 21.86 20.40 2,300 0 0.2
22/01/2021
20.17
 15,233 19.64 20.36 19.11 1,500 0 0.1
21/01/2021
18.51
 10,400 16.85 18.51 16.85 2,600 0 0.2
20/01/2021
16.83
 231,220 16.45 16.83 15.28 11,300 85,200 -5.7
19/01/2021
15.31
 56,000 15.50 16.88 15.28 2,500 10,900 -0.6
18/01/2021
16.13
 800 16.90 16.96 15.98 500 0 0.0
15/01/2021
16.13
 59,400 15.92 16.92 15.50 4,600 0 0.4
14/01/2021
15.92
 47,940 16.35 16.56 15.50 900 6,900 -0.5
13/01/2021
15.07
 122,000 14.75 16.18 14.50 2,400 0 0.2
12/01/2021
14.75
 3,600 15.07 15.07 13.93 1,400 0 0.1
11/01/2021
13.82
 161,600 14.43 15.52 13.63 7,000 12,000 -0.4
08/01/2021
14.12
 6,200 14.63 14.63 13.48 4,900 0 0.3
07/01/2021
13.44
 37,500 13.90 14.41 13.44 12,800 0 0.8
06/01/2021
13.16
 105,200 13.08 13.90 12.10 3,600 0 0.2
05/01/2021
13.01
 96,900 11.89 13.08 11.53 6,800 13,500 -0.4
04/01/2021
11.89
 19,200 11.25 12.42 10.30 1,400 6,300 -0.3
31/12/2020
11.36
 56,900 10.68 11.36 10.68 15,900 0 0.8
30/12/2020
10.68
 17,000 10.61 10.72 10.61 8,000 100 0.4
29/12/2020
10.61
 9,400 11.04 11.04 10.51 2,000 100 0.1
28/12/2020
10.76
 18,500 11.14 11.14 10.53 9,300 100 0.5
25/12/2020
10.76
 18,600 10.40 10.76 10.40 5,600 0 0.3
24/12/2020
10.42
 38,510 10.93 10.93 10.25 14,500 5,700 0.4
23/12/2020
11.23
 19,930 11.04 11.57 10.93 2,200 0 0.1
22/12/2020
11.04
 89,710 10.17 11.04 10.17 7,800 3,900 0.2
21/12/2020
10.04
 293,310 9.64 10.40 9.59 165,100 194,800 -1.4
18/12/2020
9.66
 40,500 9.45 9.66 9.45 17,900 20,600 -0.1
17/12/2020
9.40
 14,600 9.43 9.47 9.36 3,000 5,800 -0.1
16/12/2020
9.40
 2,200 9.45 9.45 9.40 0 1,300 -0.1
15/12/2020
9.45
 13,716 9.38 9.51 9.34 0 0 0
14/12/2020
9.40
 18,100 9.51 9.51 9.38 5,000 700 0.2
11/12/2020
9.53
 20,800 9.74 9.74 9.34 2,400 0 0.1
10/12/2020
9.38
 7,300 9.40 9.40 9.38 0 2,600 -0.1
09/12/2020
9.43
 5,916 9.43 9.43 9.34 0 600 0.0
08/12/2020
9.40
 4,300 9.45 9.45 9.40 0 0 0
07/12/2020
9.57
 18,200 9.45 9.62 9.45 500 2,000 -0.1
04/12/2020
9.70
 7,910 9.43 9.70 9.43 0 5,900 -0.3
03/12/2020
9.45
 3,700 9.34 9.45 9.34 0 0 0
02/12/2020
9.34
 22,400 9.43 9.49 9.23 0 0 0
01/12/2020
9.43
 7,200 9.36 9.53 9.36 2,300 2,500 0.0
30/11/2020
9.45
 2,000 9.53 9.53 9.45 0 0 0
27/11/2020
9.55
 11,000 9.45 9.62 9.45 0 6,000 -0.3
26/11/2020
9.57
 5,600 9.43 9.66 9.40 2,700 300 0.1
25/11/2020
9.72
 19,600 9.53 9.72 9.53 0 9,000 -0.4
24/11/2020
9.49
 8,300 9.55 9.55 9.49 400 7,200 -0.3
23/11/2020
9.55
 13,400 9.36 9.55 9.30 0 6,200 -0.3
20/11/2020
9.36
 2,700 9.34 9.40 9.34 0 0 0
19/11/2020
9.45
 22,900 9.47 9.53 9.45 100 600 0.0
18/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/11/2020
9.51
 35,510 9.53 9.53 9.51 0 29,200 -1.3
17/11/2020
9.40
 79,000 9.34 9.42 9.24 100 2,900 -0.1
16/11/2020
9.32
 28,500 9.36 9.47 9.32 100 9,700 -0.4
13/11/2020
9.36
 8,600 9.36 9.40 9.28 0 800 0.0
12/11/2020
9.36
 68,700 9.44 9.44 9.34 0 6,900 -0.3
11/11/2020
9.42
 24,200 9.40 9.44 9.40 0 1,500 -0.1
10/11/2020
9.40
 9,359 9.49 9.49 9.40 0 2,000 -0.1
09/11/2020
9.49
 38,800 9.36 9.51 9.32 0 4,000 -0.2
06/11/2020
9.49
 5,420 9.44 9.51 9.30 100 400 0.0
05/11/2020
9.44
 41,810 9.53 9.55 9.32 100 0 0.0
04/11/2020
9.26
 16,205 9.44 9.44 9.24 100 0 0.0
03/11/2020
9.44
 6,630 9.61 9.61 9.32 100 100 0
02/11/2020
9.49
 11,000 9.55 9.65 9.38 100 0 0.0
30/10/2020
9.42
 33,600 9.28 9.55 9.28 100 0 0.0
29/10/2020
9.16
 9,200 9.28 9.42 9.14 0 0 0
28/10/2020
9.28
 10,900 9.28 9.44 9.26 100 0 0.0
27/10/2020
9.49
 45,600 9.24 9.57 9.24 300 0 0.0
26/10/2020
9.34
 51,800 9.03 9.65 8.95 100 0 0.0
23/10/2020
9.03
 39,800 8.73 9.03 8.73 100 0 0.0

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