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

48.90
0.10
(0.20%)
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)
14/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
13/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
12/08/2019
6.01
 3,900 6.00 6.01 6.00 0 0 0
09/08/2019
6.00
 900 6.01 6.01 6.00 0 0 0
08/08/2019
6.00
 1,900 6.01 6.01 6.00 0 0 0
07/08/2019
6.01
 3,600 6.01 6.01 6.01 0 0 0
06/08/2019
6.01
 100 6.01 6.01 6.01 0 0 0
05/08/2019
6.03
 0 6.03 6.03 6.03 0 0 0
02/08/2019
6.03
 200 5.87 6.03 5.87 0 0 0
01/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
31/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
30/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
29/07/2019
6.04
 2,000 6.04 6.04 6.04 2,000 0 0.1
26/07/2019
6.05
 0 6.05 6.05 6.05 0 0 0
25/07/2019
6.05
 1,500 6.05 6.05 6.05 1,500 1,200 0.0
24/07/2019
6.05
 1,500 5.97 6.05 5.97 0 100 0.0
23/07/2019
6.05
 41,500 6.03 6.05 6.01 1,900 1,200 0.0
22/07/2019
6.05
 8,100 6.01 6.06 6.01 1,900 1,000 0.1
19/07/2019
6.05
 4,200 6.00 6.05 5.97 0 0 0
18/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
17/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
16/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
15/07/2019
6.04
 6,700 6.00 6.04 6.00 100 0 0.0
12/07/2019
6.04
 0 6.04 6.04 6.04 0 0 0
11/07/2019
6.04
 8,500 5.99 6.04 5.99 0 0 0
10/07/2019
5.97
 1,400 5.89 5.97 5.89 0 0 0
09/07/2019
6.01
 4,150 5.97 6.01 5.97 0 0 0
08/07/2019
5.92
 0 5.92 5.92 5.92 0 0 0
05/07/2019
5.92
 1,500 5.87 5.92 5.87 0 0 0
04/07/2019
6.05
 5,700 5.89 6.05 5.89 0 0 0
03/07/2019
6.05
 0 6.05 6.05 6.05 0 0 0
02/07/2019
6.05
 7,100 5.92 6.05 5.92 0 0 0
01/07/2019
6.06
 0 6.06 6.06 6.06 0 0 0
28/06/2019
6.06
 3,800 6.06 6.06 6.06 0 0 0
27/06/2019
6.11
 7,200 6.06 6.11 6.06 0 0 0
26/06/2019
6.25
 16,000 5.93 6.25 5.93 0 11,000 -0.7
25/06/2019
5.97
 9,900 5.84 5.97 5.77 1,500 7,800 -0.4
24/06/2019
5.92
 200 5.88 5.92 5.88 0 0 0
21/06/2019
5.88
 100 5.88 5.88 5.88 0 0 0
20/06/2019
5.89
 100 5.89 5.89 5.89 100 0 0.0
19/06/2019
5.89
 300 5.97 5.97 5.89 0 200 0.0
18/06/2019
5.88
 1,700 5.88 5.88 5.88 0 0 0
17/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
14/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
13/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
12/06/2019
5.97
 2,500 5.93 5.97 5.93 0 100 0.0
11/06/2019
5.92
 2,000 5.92 5.92 5.92 2,000 0 0.1
10/06/2019
5.93
 1,000 5.87 5.93 5.87 0 0 0
07/06/2019
5.92
 0 5.92 5.92 5.92 0 0 0
06/06/2019
5.92
 5,900 5.82 5.92 5.82 0 0 0
05/06/2019
5.97
 0 5.97 5.97 5.97 0 0 0
04/06/2019
5.97
 3,000 5.87 5.97 5.87 0 100 0.0
03/06/2019
5.97
 3,800 5.89 5.97 5.88 700 0 0.0
31/05/2019
5.93
 1,500 5.90 5.93 5.90 400 0 0.0
30/05/2019
5.89
 100 5.89 5.89 5.89 0 0 0
29/05/2019
5.95
 0 5.95 5.95 5.95 0 0 0
28/05/2019
5.95
 0 5.95 5.95 5.95 0 0 0
27/05/2019
5.95
 9,400 5.92 5.97 5.92 0 400 0.0
24/05/2019
5.97
 14,400 5.85 6.01 5.82 0 0 0
23/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
22/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
21/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
20/05/2019
6.01
 0 6.01 6.01 6.01 0 0 0
17/05/2019
6.01
 4,900 5.87 6.01 5.87 0 0 0
16/05/2019
5.97
 0 5.97 5.97 5.97 0 0 0
15/05/2019
5.97
 400 5.97 5.97 5.97 0 0 0
14/05/2019
5.97
 200 5.97 5.97 5.97 0 0 0
13/05/2019
6.00
 19,900 5.84 6.00 5.80 0 0 0
10/05/2019
5.87
 2,000 5.87 5.87 5.87 0 0 0
09/05/2019
5.87
 4,700 5.87 5.87 5.87 0 2,000 -0.1
08/05/2019
5.86
 1,900 5.86 5.86 5.86 0 0 0
07/05/2019
5.87
 2,100 5.87 5.87 5.87 0 0 0
06/05/2019
5.96
 16,700 5.87 5.96 5.77 0 0 0
03/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0
02/05/2019
5.88
 4,600 5.86 5.90 5.86 0 0 0
26/04/2019
5.87
 600 5.86 5.87 5.86 0 0 0
25/04/2019
5.92
 8,400 6.01 6.01 5.70 0 0 0
24/04/2019
5.83
 15,400 5.64 5.83 5.64 0 300 0.0
23/04/2019
5.87
 2,200 5.53 5.87 5.40 0 800 0.0
22/04/2019
5.91
 0 5.91 5.91 5.91 0 0 0
19/04/2019
5.91
 2,000 5.86 5.91 5.68 400 0 0.0
18/04/2019
5.90
 0 5.90 5.90 5.90 0 0 0
17/04/2019
5.90
 10 5.90 5.90 5.90 10 0 0.0
16/04/2019
5.90
 38,900 5.82 5.99 5.76 0 0 0
12/04/2019
5.87
 0 5.87 5.87 5.87 0 0 0
11/04/2019
5.87
 0 5.87 5.87 5.87 0 0 0
10/04/2019
5.87
 4,500 5.77 5.87 5.76 0 0 0
09/04/2019
5.77
 2,800 5.58 5.77 5.27 0 0 0
08/04/2019
5.85
 0 5.85 5.85 5.85 0 0 0
05/04/2019
5.85
 0 5.85 5.85 5.85 0 0 0
04/04/2019
5.85
 0 5.85 5.85 5.85 0 0 0
03/04/2019
5.85
 266,800 5.87 5.87 5.85 0 0 0
02/04/2019
5.83
 100 5.83 5.83 5.83 0 0 0
01/04/2019
5.77
 0 5.77 5.77 5.77 0 0 0
29/03/2019
5.77
 400 5.68 5.77 5.68 200 0 0.0
28/03/2019
6.04
 0 6.04 6.04 6.04 0 0 0
27/03/2019
6.04
 2,700 5.87 6.04 5.87 0 0 0
26/03/2019
5.84
 600 5.68 5.84 5.68 0 0 0
25/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2019
5.86
 2,600 5.87 5.87 5.83 0 0 0
22/03/2019
5.68
 0 5.68 5.68 5.68 0 0 0

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