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

48.80
0.30
(0.62%)
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)
11/06/2026
45.65
 39,200 45.60 46.65 44.55 0 0 0
10/06/2026
45.60
 185,500 44.25 46.90 44.25 0 0 0
09/06/2026
44.25
 5,900 44.50 44.50 44 0 0 0
08/06/2026
45.50
 15,300 44.25 45.50 44.25 100 0 0.0
05/06/2026
43.80
 57,100 45.15 45.95 43.50 100 0 0.0
04/06/2026
45.15
 5,500 44.10 45.15 43.50 0 0 0
03/06/2026
45.20
 600 45 45.20 45 0 0 0
02/06/2026
45.10
 5,700 45.25 45.45 43.55 0 0 0
01/06/2026
45.05
 2,100 45.50 45.50 45.05 0 0 0
29/05/2026
45.50
 13,600 45.45 45.50 43.40 0 0 0
28/05/2026
45.25
 12,600 45.25 46 45 200 0 0.0
27/05/2026
45.10
 13,500 44.95 45.25 44.95 0 0 0
26/05/2026
45.05
 8,200 45.25 45.25 42.55 0 400 0.0
25/05/2026
45.25
 600 44.50 45.25 44.50 0 100 0.0
22/05/2026
45.90
 4,700 45.05 45.90 45 0 100 0.0
21/05/2026
46.30
 34,400 46.75 46.75 45 0 0 0
20/05/2026
46.90
 96,100 46.75 46.90 45 0 0 0
19/05/2026
46.90
 865,800 45.55 47.95 45 500 0 0.0
18/05/2026
47.25
 1,600 48.35 48.35 46.40 0 0 0
15/05/2026
48.35
 100 48.35 48.35 48.35 0 0 0
14/05/2026
48.35
 600 48.50 48.50 48.35 0 0 0
13/05/2026
47.50
 100 47.50 47.50 47.50 0 0 0
12/05/2026
48
 1,500 48.90 48.90 46 0 0 0
11/05/2026
48.35
 1,000 48.35 48.35 48.35 0 400 0.0
08/05/2026
48.35
 1,100 49.45 49.45 47.50 100 300 0.0
07/05/2026
47.95
 600 48 48 47.50 0 0 0
06/05/2026
46.50
 2,500 46.50 46.50 46.25 1,000 0 0.1
05/05/2026
47
 3,300 46 47 46 0 0 0
04/05/2026
47
 2,900 47.50 47.50 47 0 0 0
29/04/2026
48
 5,400 46.50 48 46.50 300 0 0.0
28/04/2026
48.10
 1,800 48 48.10 48 0 0 0
24/04/2026
48.10
 500 48.10 48.10 48.10 0 0 0
23/04/2026
48.20
 7,400 48 48.20 48 0 0 0
22/04/2026
48.35
 3,700 48 48.35 48 0 0 0
21/04/2026
48.40
 200 48.40 48.40 48.40 0 0 0
20/04/2026
48.45
 3,200 48 48.45 47.80 0 0 0
17/04/2026
48.50
 6,000 48 48.90 48 0 0 0
16/04/2026
48.40
 2,300 47.25 48.40 47.25 0 0 0
15/04/2026
47.25
 11,200 48.50 48.85 47.25 0 0 0
14/04/2026
48.85
 19,200 49 49.35 48 0 1,400 -0.1
13/04/2026
49
 19,400 50 50.20 48.25 0 0 0
10/04/2026
50.20
 64,400 50.75 51.40 48.20 500 0 0.0
09/04/2026
50.50
 4,800 50.75 51.10 50.50 0 0 0
08/04/2026
51
 50,400 50 51.10 49 300 0 0.0
07/04/2026
49.75
 8,500 50.55 50.55 49 400 0 0.0
06/04/2026
50.90
 39,500 50.50 51.55 49.50 700 500 0.0
03/04/2026
50.55
 0 50.55 50.55 50.55 0 0 0
02/04/2026
50.55
 300 50.55 50.55 50.55 0 0 0
01/04/2026
50.70
 15,700 50.85 51.50 48.50 200 200 0.0
31/03/2026
50.85
 1,000 50.85 50.85 50.85 0 0 0
30/03/2026
50.70
 15,700 50.05 50.95 48.25 300 400 0.0
27/03/2026
50.95
 2,500 50 50.95 50 0 0 0
26/03/2026
49.05
 39,800 50.45 50.50 48.50 200 1,100 -0.1
25/03/2026
49.50
 11,100 50 50 49.25 0 0 0
24/03/2026
49.40
 9,700 50.55 51.95 49.25 0 0 0
23/03/2026
50
 500 51 51 50 0 100 0.0
20/03/2026
51.70
 1,900 51.90 51.90 50 0 0 0
19/03/2026
51.90
 25,600 51 52.25 50 0 0 0
18/03/2026
52.50
 17,900 52.25 53.50 50.05 0 0 0
17/03/2026
52.50
 28,800 52.50 53 51.25 0 0 0
16/03/2026
53.75
 300 53.50 53.90 53.50 0 0 0
13/03/2026
53.35
 1,700 52.25 53.75 52 0 0 0
12/03/2026
53.45
 13,800 52.50 54 51.95 0 0 0
11/03/2026
53.40
 50,800 50.45 53.50 49.50 0 300 0.0
10/03/2026
50
 52,000 51 51.05 47.50 400 0 0.0
09/03/2026
51.25
 139,400 47.55 51.25 47.25 0 200 0.0
06/03/2026
52.50
 800 52.25 52.50 51.80 0 0 0
05/03/2026
52.90
 7,800 53 53 51.55 1,100 100 0.1
04/03/2026
53
 3,500 53.50 53.70 52.25 0 0 0
03/03/2026
53.35
 6,000 53 53.80 52.45 0 0 0
02/03/2026
53.40
 3,800 52.50 53.40 52.50 0 0 0
27/02/2026
53
 10,300 52.95 54 52.95 0 0 0
26/02/2026
53
 7,400 52.95 54 51.90 100 0 0.0
25/02/2026
52.95
 9,000 52.15 53.50 52.15 0 0 0
24/02/2026
52.20
 25,000 50.15 52.20 50.15 0 0 0
23/02/2026
51.20
 5,400 50 51.30 49.55 0 0 0
13/02/2026
50.05
 7,200 50.05 50.10 50 200 0 0.0
12/02/2026
50.05
 8,200 52.50 52.50 50.05 0 0 0
11/02/2026
51.80
 9,900 51.05 51.85 50 200 0 0.0
10/02/2026
52.05
 7,100 52.20 52.25 52 0 0 0
09/02/2026
52
 11,100 52.70 52.70 50.50 0 600 -0.1
06/02/2026
52.50
 24,200 52.05 53.40 51.25 0 0 0
05/02/2026
53.45
 11,900 53.80 53.80 52.50 0 0 0
04/02/2026
52.50
 27,300 53.35 54.25 52 0 0 0
03/02/2026
53.25
 20,700 53.05 53.30 51.50 600 200 0.0
02/02/2026
53.65
 6,200 56.10 56.10 52.50 0 400 0.0
30/01/2026
52.40
 14,200 51.30 52.40 51 300 800 -0.1
29/01/2026
52
 18,600 51.25 53.50 51.05 500 0 0.1
28/01/2026
52.75
 34,600 54.50 54.75 52.50 500 0 0.1
27/01/2026
54.80
 10,200 54.75 55.50 54 0 0 0
26/01/2026
54.50
 35,800 55.60 55.90 54.50 0 0 0
23/01/2026
56.10
 200 56.05 56.10 56.05 0 0 0
22/01/2026
55.45
 9,600 55.45 55.90 55 500 100 0.0
21/01/2026
55.50
 4,300 55 55.75 54.90 0 100 0.0
20/01/2026
55.75
 2,100 55.75 55.75 55 0 0 0
19/01/2026
55.75
 1,900 55.75 55.75 55.50 0 0 0
16/01/2026
55.50
 1,300 55.50 55.85 55.20 0 100 0.0
15/01/2026
56.35
 2,300 56.50 56.50 55.15 0 0 0
14/01/2026
56.45
 900 56.50 57 56.45 0 0 0
13/01/2026
56
 26,800 56 56.40 54.80 300 300 0.0

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