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

73.50
0.70
(0.96%)
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
(2024-10-22) 		0.30 0.41% 564,805 -400 -0.0
72.50
75.50
73.50
2 tháng
(2024-09-23) 		-0.50 -0.68% 1,140,807 -1,500 -0.1
72.50
75.50
73.50
3 tháng
(2024-08-23) 		5 7.30% 2,116,825 -1,900 -0.1
67.23
75.50
73.50
6 tháng
(2024-05-27) 		22.22 43.34% 4,688,024 -2,311,600 -127.2
50.69
75.50
73.50
12 tháng
(2023-11-27) 		22.87 45.17% 7,010,340 -2,600,400 -141.2
45.99
75.50
73.50
24 tháng
(2022-12-02) 		23.37 46.60% 13,322,718 -2,542,752 -138.3
43.94
75.50
73.50
36 tháng
(2021-12-07) 		23.78 47.84% 16,678,732 -2,582,252 -152.3
41.92
83.31
73.50
60 tháng
(2019-12-18) 		61.03 489.64% 22,689,671 -2,959,952 -178.9
11.50
83.31
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
63.70
 18,749 63.21 65.56 63.02 200 100 0.0
01/07/2024
63.12
 12,605 63.12 64.19 61.65 700 0 0.0
28/06/2024
64.09
 25,754 61.94 65.27 61.94 0 0 0
27/06/2024
61.94
 9,600 60.87 62.14 59.89 400 0 0.0
26/06/2024
61.94
 9,900 58.91 62.43 58.91 0 0 0
25/06/2024
62.43
 6,801 62.53 62.82 60.67 0 100 -0.0
24/06/2024
62.53
 16,755 63.61 63.61 60.67 0 400 -0.0
21/06/2024
62.63
 16,800 62.63 65.37 62.63 0 500 -0.0
20/06/2024
63.61
 188,615 59.20 63.61 57.34 100 0 0.0
19/06/2024
59.20
 26,505 62.63 63.61 59.20 0 100 -0.0
18/06/2024
62.63
 33,909 59.69 64.29 59.69 0 0 0
17/06/2024
59.20
 35,406 57.24 59.20 57.24 200 0 0.0
14/06/2024
56.95
 43,201 56.76 58.71 55.68 800 0 0.0
13/06/2024
56.76
 37,400 55.78 56.76 55.78 0 1,500 -0.1
12/06/2024
55.78
 20,302 53.82 56.66 53.82 0 0 0
11/06/2024
54.80
 67,015 53.72 55.78 52.84 0 0 0
10/06/2024
53.72
 58,502 51.37 53.82 50.88 1,300 2,311,800 -127.1
07/06/2024
51.37
 9,500 50.79 51.37 50.49 0 0 0
06/06/2024
50.88
 3,700 50.98 50.98 50.88 0 0 0
05/06/2024
50.98
 4,400 50.88 51.37 50.20 0 0 0
04/06/2024
51.37
 10,800 50.39 51.57 50.39 0 200 -0.0
03/06/2024
51.57
 13,000 50.88 51.57 49.42 0 1,100 -0.1
31/05/2024
51.57
 5,600 50.88 51.76 50.88 0 0 0
30/05/2024
51.57
 4,100 50.69 51.57 49.91 0 0 0
29/05/2024
50.69
 12,100 50.98 51.76 50.69 0 0 0
28/05/2024
51.67
 19,400 50.20 52.25 50.20 1,600 0 0.1
27/05/2024
51.28
 8,105 51.86 51.86 49.91 100 0 0.0
24/05/2024
51.47
 15,000 50.88 51.76 50.88 0 0 0
23/05/2024
51.86
 8,000 50.59 51.86 49.91 0 0 0
22/05/2024
51.18
 3,000 50.59 51.86 50.30 0 0 0
21/05/2024
50.88
 5,100 51.67 51.86 50.20 0 0 0
20/05/2024
51.67
 18,950 51.86 52.35 50.88 0 0 0
17/05/2024
51.76
 19,476 51.57 51.86 50.88 0 0 0
16/05/2024
51.76
 17,310 51.86 52.35 50.88 0 1,400 -0.1
15/05/2024
51.86
 18,400 51.86 52.35 51.37 0 1,000 -0.1
14/05/2024
51.86
 46,500 51.96 52.84 51.37 0 0 0
13/05/2024
51.86
 85,106 50.88 51.86 50.39 500 0 0.0
10/05/2024
50.59
 38,125 50.39 50.88 49.91 800 200 0.0
09/05/2024
50.10
 45,808 49.42 50.10 48.93 18,100 0 0.9
08/05/2024
48.93
 55,802 48.93 49.42 48.44 0 700 -0.0
07/05/2024
48.93
 61,201 49.12 49.91 48.24 0 0 0
06/05/2024
49.22
 127,500 47.46 49.42 47.46 31,600 25,600 0.3
03/05/2024
47.36
 47,300 46.48 47.85 46.09 21,400 9,600 0.6
02/05/2024
46.48
 46,200 46.28 46.48 45.89 10,000 7,200 0.1
26/04/2024
46.48
 61,100 46.48 46.48 46.28 20,000 35,600 -0.7
25/04/2024
46.48
 39,600 46.48 46.48 45.99 0 5,500 -0.3
24/04/2024
46.48
 48,200 46.38 46.48 45.99 0 6,700 -0.3
23/04/2024
46.38
 16,000 45.99 46.48 45.31 300 2,000 -0.1
22/04/2024
46.58
 13,500 46.58 46.77 44.13 0 10,800 -0.5
19/04/2024
46.38
 18,500 44.52 46.48 44.52 0 0 0
17/04/2024
46.48
 106,200 46.48 46.48 45.99 0 6,900 -0.3
16/04/2024
46.38
 14,400 45.99 46.48 45.11 0 3,200 -0.2
15/04/2024
46.48
 91,527 46.77 46.77 45.99 0 12,300 -0.6
12/04/2024
46.68
 31,000 46.48 46.77 46.28 0 10,900 -0.5
11/04/2024
46.48
 6,700 45.99 46.48 45.99 0 4,200 -0.2
10/04/2024
46.48
 50,919 46.77 46.77 45.99 2,000 7,500 -0.3
09/04/2024
45.99
 5,600 46.68 46.68 45.99 0 0 0
08/04/2024
46.48
 21,159 46.87 46.87 45.99 0 1,200 -0.1
05/04/2024
46.09
 28,501 49.71 49.71 46.09 3,600 7,400 -0.2
04/04/2024
46.77
 10,800 46.38 46.77 46.09 3,000 6,200 -0.2
03/04/2024
46.77
 32,900 46.09 46.77 46.09 0 7,200 -0.3
02/04/2024
46.68
 20,500 46.68 46.68 46.48 0 0 0
01/04/2024
46.77
 26,600 46.58 46.77 45.99 0 2,300 -0.1
29/03/2024
46.77
 104,300 46.48 46.97 45.99 0 52,700 -2.5
28/03/2024
46.97
 31,702 46.77 46.97 46.19 0 6,000 -0.3
27/03/2024
47.46
 47,911 46.97 47.85 46.97 0 11,400 -0.6
26/03/2024
46.77
 35,100 47.46 47.46 46.48 0 3,500 -0.2
25/03/2024
46.87
 5,920 46.97 46.97 46.77 0 2,800 -0.1
22/03/2024
46.97
 11,319 46.97 47.65 46.97 0 9,100 -0.4
21/03/2024
47.85
 17,642 47.17 47.85 46.97 0 15,500 -0.7
20/03/2024
48.44
 4,210 46.97 48.44 45.99 0 400 -0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
48.44
 15,110 46.97 48.73 46.97 0 5,000 -0.2
18/03/2024
47.85
 15,601 45.55 47.95 45.55 100 1,800 -0.1
15/03/2024
47.75
 39,400 47.95 47.95 47.47 0 8,000 -0.4
14/03/2024
47.85
 7,400 47.95 47.95 47.85 0 6,200 -0.3
13/03/2024
47.95
 18,100 47.95 49.86 47.85 0 7,400 -0.4
12/03/2024
47.95
 2,500 47.95 47.95 47.95 400 1,500 -0.1
11/03/2024
47.95
 7,406 47.95 47.95 47.85 0 5,700 -0.3
08/03/2024
47.95
 5,900 47.95 47.95 47.85 0 3,400 -0.2
07/03/2024
48.23
 3,800 47.95 48.33 47.95 0 1,500 -0.1
06/03/2024
47.95
 14,100 48.62 48.62 47.95 200 11,300 -0.6
05/03/2024
48.62
 1,312 48.62 48.62 48.62 0 1,300 -0.1
04/03/2024
48.62
 1,600 48.62 48.62 48.62 0 0 0
01/03/2024
48.91
 0 48.91 48.91 48.91 0 0 0
29/02/2024
48.91
 9,900 47.95 48.91 47.95 0 9,600 -0.5
28/02/2024
48.43
 1,826 47.95 48.91 47.95 111,500 111,800 -0.0
27/02/2024
48.14
 6,700 48.14 48.14 47.95 0 6,700 -0.3
26/02/2024
48.14
 9,002 48.43 49.86 47.95 0 6,600 -0.3
23/02/2024
48.14
 19,903 48.81 48.81 48.14 0 4,000 -0.2
22/02/2024
48.91
 3,312 48.52 48.91 48.52 0 300 -0.0
21/02/2024
48.91
 5,800 49.29 49.29 48.91 0 300 -0.0
20/02/2024
49.38
 1,500 49.38 49.38 49.38 0 0 0
19/02/2024
49.38
 1,600 49.38 49.38 49.38 0 1,100 -0.1
16/02/2024
49.38
 0 49.38 49.38 49.38 0 0 0
15/02/2024
49.38
 12,400 49.77 49.77 48.91 0 0 0
07/02/2024
49.77
 14,100 49.38 49.77 48.91 0 0 0
06/02/2024
49.67
 1,100 48.43 49.67 46.99 0 100 -0.0
05/02/2024
49.38
 22,300 48.91 49.38 48.14 0 7,600 -0.4
02/02/2024
49.86
 6,400 49.10 49.86 48.91 0 900 -0.0
01/02/2024
49.86
 4,200 49.48 49.86 49.38 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |