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)
22/10/2020
8.99
 30,600 9.03 9.03 8.73 0 2,400 -0.1
21/10/2020
9.08
 11,100 9.14 9.14 9.08 100 0 0.0
20/10/2020
9.03
 8,400 9.03 9.03 9.03 0 0 0
19/10/2020
9.08
 500 9.08 9.08 9.08 0 0 0
16/10/2020
9.08
 3,346 9.03 9.08 9.03 0 0 0
15/10/2020
9.08
 1,700 9.14 9.14 8.95 100 0 0.0
14/10/2020
9.14
 5,300 8.95 9.14 8.95 100 0 0.0
13/10/2020
8.95
 1,800 9.10 9.10 8.95 0 0 0
12/10/2020
9.10
 8,200 9.10 9.14 9.10 0 0 0
09/10/2020
9.08
 1,720 9.03 9.08 9.03 0 0 0
08/10/2020
9.10
 4,100 9.10 9.10 9.03 100 0 0.0
07/10/2020
9.03
 3,000 9.03 9.03 9.03 0 0 0
06/10/2020
9.03
 6,900 9.08 9.08 9.03 0 0 0
05/10/2020
9.10
 11,530 9.03 9.10 9.03 0 0 0
02/10/2020
9.03
 23,420 9.03 9.16 8.83 0 15,100 -0.7
01/10/2020
9.01
 1,700 9.03 9.03 8.93 100 0 0.0
30/09/2020
8.99
 1,000 8.99 8.99 8.99 0 0 0
29/09/2020
9.05
 8,800 9.05 9.05 8.83 0 0 0
28/09/2020
9.05
 1,400 9.05 9.05 9.05 0 0 0
25/09/2020
9.05
 2,600 9.03 9.05 9.03 0 0 0
24/09/2020
9.03
 8,020 9.03 9.14 9.03 100 0 0.0
23/09/2020
9.03
 4,200 9.05 9.05 9.03 100 0 0.0
22/09/2020
9.18
 21,600 9.18 9.20 9.03 200 0 0.0
21/09/2020
9.05
 10,600 9.20 9.22 9.05 0 0 0
18/09/2020
9.20
 2,400 9.12 9.20 9.12 0 0 0
17/09/2020
9.08
 5,500 9.10 9.10 8.93 0 0 0
16/09/2020
9.10
 1,300 9.08 9.16 9.08 100 0 0.0
15/09/2020
9.18
 2,700 9.03 9.18 9.03 100 0 0.0
14/09/2020
9.05
 15,800 9.16 9.24 9.05 0 5,500 -0.2
11/09/2020
9.20
 6,900 9.24 9.24 9.10 100 3,200 -0.1
10/09/2020
9.10
 11,100 9.10 9.44 9.03 100 0 0.0
09/09/2020
9.10
 3,400 9.03 9.10 8.83 400 800 0.0
08/09/2020
9.12
 105 9.12 9.12 9.12 0 0 0
07/09/2020
9.12
 13,420 8.83 9.20 8.83 5,500 0 0.2
04/09/2020
8.83
 32,030 9.24 9.24 8.75 2,000 4,100 -0.1
03/09/2020
9.30
 16,900 9.47 9.49 9.24 3,500 2,000 0.1
01/09/2020
9.44
 13,300 9.53 9.53 9.44 10,800 0 0.5
31/08/2020
9.53
 42,965 9.53 9.65 9.44 28,900 0 1.3
28/08/2020
9.51
 16,321 9.79 9.86 9.51 2,000 0 0.1
27/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
27/08/2020
9.81
 48,300 9.63 10.12 9.63 0 0 0
26/08/2020
9.22
 21,400 9.24 9.24 9.19 100 0 0.0
25/08/2020
9.24
 14,100 9.24 9.24 9.03 0 0 0
24/08/2020
9.24
 26,100 9.03 9.24 8.98 0 100 0.0
21/08/2020
8.98
 15,000 8.98 9.14 8.96 0 100 0.0
20/08/2020
8.98
 6,800 9.12 9.12 8.94 0 0 0
19/08/2020
9.14
 12,800 9.15 9.19 9.03 600 0 0.1
18/08/2020
9.15
 20,400 9.14 9.22 9.11 0 0 0
17/08/2020
9.11
 43,000 8.93 9.19 8.63 800 0 0.1
14/08/2020
8.93
 12,240 9.09 9.09 8.73 0 0 0
13/08/2020
9.13
 19,400 9.24 9.29 8.97 0 0 0
12/08/2020
9.23
 20,030 9.24 9.34 9.03 0 0 0
11/08/2020
9.24
 64,400 8.73 9.24 8.72 0 0 0
10/08/2020
8.72
 32,100 8.32 8.72 8.27 0 0 0
07/08/2020
8.32
 14,340 8.31 8.35 8.23 0 0 0
06/08/2020
8.32
 16,000 7.96 8.36 7.96 100 0 0.0
05/08/2020
7.91
 20,200 7.80 7.91 7.70 0 0 0
04/08/2020
7.61
 9,300 7.50 7.61 7.50 0 1,500 -0.1
03/08/2020
7.80
 10 7.80 7.80 7.80 0 0 0
31/07/2020
7.80
 0 7.80 7.80 7.80 0 0 0
30/07/2020
7.80
 3,200 7.76 7.80 7.76 0 0 0
29/07/2020
7.75
 11,600 7.80 7.80 7.73 0 0 0
28/07/2020
7.91
 13,600 7.60 7.91 7.60 0 0 0
27/07/2020
7.49
 11,200 7.65 7.65 7.16 0 0 0
24/07/2020
7.70
 14,200 7.92 8.01 7.50 200 0 0.0
23/07/2020
7.91
 2,850 7.50 7.91 7.50 1,600 0 0.1
22/07/2020
7.50
 8,200 7.55 7.60 7.50 0 0 0
21/07/2020
7.60
 1,100 7.60 7.60 7.60 0 0 0
20/07/2020
7.60
 8,600 7.60 7.70 7.49 0 0 0
17/07/2020
7.60
 2,900 7.49 7.60 7.49 100 0 0.0
16/07/2020
7.55
 3,600 7.60 7.70 7.44 0 0 0
15/07/2020
7.70
 17,000 7.70 7.70 7.49 0 0 0
14/07/2020
7.70
 2,800 7.60 7.70 7.60 200 0 0.0
13/07/2020
7.43
 17,200 7.27 7.44 7.27 400 0 0.0
10/07/2020
7.37
 28,800 6.98 7.37 6.89 0 0 0
09/07/2020
7.14
 12,800 7.02 7.14 6.88 100 0 0.0
08/07/2020
7.07
 5,600 7.02 7.07 6.98 0 0 0
07/07/2020
7.07
 6,900 6.88 7.07 6.88 0 0 0
06/07/2020
6.88
 3,300 6.58 6.98 6.58 0 1,600 -0.1
03/07/2020
6.98
 11,000 6.97 7.19 6.97 0 5,500 -0.4
02/07/2020
6.97
 6,800 6.97 7.00 6.97 0 4,500 -0.3
01/07/2020
6.97
 2,500 6.96 7.07 6.96 0 600 0.0
30/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
29/06/2020
6.96
 1,000 6.93 6.96 6.93 0 0 0
26/06/2020
6.97
 2,200 6.97 6.97 6.97 0 2,200 -0.1
25/06/2020
6.97
 1,500 6.97 6.98 6.97 0 1,500 -0.1
24/06/2020
7.11
 11,800 7.14 7.14 6.83 0 1,900 -0.1
23/06/2020
7.14
 300 7.14 7.14 7.14 0 0 0
22/06/2020
6.99
 12,200 6.99 7.06 6.46 0 7,100 -0.5
19/06/2020
7.12
 3,400 6.46 7.12 6.46 0 100 0.0
18/06/2020
7.17
 100 7.17 7.17 7.17 100 0 0.0
17/06/2020
6.97
 15,300 6.99 7.24 6.88 0 0 0
16/06/2020
6.97
 1,900 7.08 7.08 6.97 100 100 0.0
15/06/2020
6.82
 31,400 7.08 7.08 6.82 25,200 200 1.7
12/06/2020
7.26
 39,900 7.34 7.34 6.98 16,700 4,300 0.9
11/06/2020
7.28
 32,200 7.39 7.70 7.28 15,600 5,800 0.7
10/06/2020
7.34
 19,100 7.29 7.34 7.28 4,900 2,100 0.2
09/06/2020
7.28
 4,900 7.28 7.28 7.28 0 0 0
08/06/2020
7.28
 5,900 7.18 7.39 7.18 2,200 0 0.2
05/06/2020
7.18
 3,100 6.98 7.18 6.98 0 0 0
04/06/2020
7.00
 6,100 6.90 7.00 6.90 1,000 0 0.1

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