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

74.30
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
(2025-04-01) 		-0.20 -0.27% 673,100 500 0.0
65
74.50
74.30
2 tháng
(2025-03-03) 		0.73 1% 1,778,800 400 0.1
65
76.10
74.30
3 tháng
(2025-02-03) 		3.30 4.65% 2,385,379 1,400 0.2
65
76.10
74.30
6 tháng
(2024-11-04) 		2.21 3.07% 3,167,390 1,000 0.1
65
76.10
74.30
12 tháng
(2024-05-06) 		25.76 53.08% 8,127,590 -2,288,700 -125.9
48.25
76.10
74.30
24 tháng
(2023-05-12) 		29.22 64.80% 12,678,738 -2,580,900 -140.2
43.70
76.10
74.30
36 tháng
(2022-05-17) 		16.15 27.77% 17,303,899 -2,494,452 -136.9
41.34
76.10
74.30
60 tháng
(2020-05-27) 		60.13 424.44% 24,935,949 -2,873,852 -173.6
13.63
82.16
74.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
70.71
 2,501 70.90 70.90 70.71 0 0 0
28/11/2024
71.10
 800 70.21 71.10 70.21 0 0 0
27/11/2024
71.10
 4,000 70.41 71.10 70.31 0 0 0
26/11/2024
71.10
 5,500 70.41 71.10 69.13 200 0 0.0
25/11/2024
71.89
 19,400 70.21 71.99 70.21 0 100 -0.0
22/11/2024
70.31
 10,200 71.20 71.20 70.21 0 0 0
21/11/2024
72.48
 16,100 71.40 72.48 70.02 0 0 0
20/11/2024
71.79
 155,001 71.49 71.99 70.21 0 0 0
19/11/2024
71.79
 1,000 71.79 71.79 71.79 0 0 0
18/11/2024
71.89
 6,300 69.52 71.89 69.23 0 0 0
15/11/2024
71.99
 2,800 71.00 71.99 71.00 0 0 0
14/11/2024
71.79
 64,801 72.48 72.48 71.20 0 0 0
13/11/2024
71.89
 4,000 71.30 71.99 71.30 0 0 0
12/11/2024
72.48
 700 71.49 72.48 71.49 0 0 0
11/11/2024
71.49
 3,000 71.59 71.59 71.49 0 0 0
08/11/2024
72.78
 0 72.78 72.78 72.78 0 0 0
07/11/2024
72.78
 22,800 72.09 72.88 71.59 200 0 0.0
06/11/2024
72.97
 2,000 72.78 72.97 72.78 0 0 0
05/11/2024
73.17
 1,000 73.17 73.17 73.17 0 0 0
04/11/2024
72.09
 13,601 73.47 74.95 72.09 0 0 0
01/11/2024
73.47
 11,501 72.19 73.47 71.59 0 0 0
31/10/2024
73.37
 12,200 72.58 73.47 71.99 0 0 0
30/10/2024
73.17
 3,500 72.48 73.47 72.48 0 0 0
29/10/2024
73.47
 10,800 72.48 75.93 72.48 0 0 0
28/10/2024
73.37
 35,401 73.07 78.89 72.19 0 100 -0.0
25/10/2024
73.17
 18,300 72.38 73.17 72.38 0 0 0
24/10/2024
72.28
 6,200 73.07 73.86 71.99 0 0 0
23/10/2024
74.45
 167,201 72.97 76.82 72.97 0 500 -0.0
22/10/2024
72.19
 6,600 72.88 72.97 71.30 0 0 0
21/10/2024
73.86
 18,300 73.47 73.96 72.88 0 0 0
18/10/2024
73.86
 18,600 72.09 73.96 71.49 0 0 0
17/10/2024
72.97
 4,000 71.99 72.97 71.99 0 0 0
16/10/2024
72.97
 10,000 73.17 73.86 71.79 0 0 0
15/10/2024
73.17
 24,400 72.97 73.57 71.49 0 0 0
14/10/2024
73.37
 47,800 71.99 73.37 71.99 0 100 -0.0
11/10/2024
72.78
 2,500 71.79 72.78 71.00 0 300 -0.0
10/10/2024
72.78
 6,900 72.97 73.47 71.99 0 0 0
09/10/2024
72.97
 8,000 71.49 72.97 70.51 0 500 -0.0
08/10/2024
73.37
 3,900 71.79 73.37 67.16 0 0 0
07/10/2024
73.47
 11,300 74.85 74.85 71.99 0 0 0
04/10/2024
72.97
 18,125 72.97 73.47 71.00 0 0 0
03/10/2024
72.88
 32,300 72.38 72.97 71.99 0 100 -0.0
02/10/2024
72.97
 11,300 72.97 73.96 71.79 0 100 -0.0
01/10/2024
73.47
 8,500 73.17 73.76 71.00 100 0 0.0
30/09/2024
74.45
 7,100 71.79 74.45 71.79 0 0 0
27/09/2024
74.45
 10,772 76.72 76.72 73.07 0 100 -0.0
26/09/2024
74.45
 35,900 74.85 74.95 73.47 0 0 0
25/09/2024
74.45
 45,202 73.86 74.45 72.97 0 0 0
24/09/2024
73.86
 229,001 71.99 73.86 70.80 0 0 0
23/09/2024
72.97
 22,102 71.89 73.47 71.89 0 0 0
20/09/2024
71.89
 33,800 71.89 71.89 70.51 0 300 -0.0
19/09/2024
71.99
 38,505 71.99 72.78 71.49 0 0 0
18/09/2024
71.99
 26,815 71.49 72.88 71.49 0 0 0
17/09/2024
71.49
 28,700 71.00 71.99 70.02 0 0 0
16/09/2024
71.89
 74,600 69.52 72.09 68.93 0 0 0
13/09/2024
69.52
 17,500 68.93 69.52 68.04 0 0 0
12/09/2024
69.52
 186,401 68.73 70.02 67.85 1,700 0 0.1
11/09/2024
67.65
 28,417 68.24 68.73 67.55 0 0 0
10/09/2024
68.73
 16,657 68.93 69.03 67.25 300 0 0.0
09/09/2024
68.14
 40,700 68.54 70.02 68.04 0 0 0
06/09/2024
68.54
 27,700 68.54 68.54 67.06 0 0 0
05/09/2024
68.83
 17,500 67.85 68.93 67.06 0 500 -0.0
04/09/2024
68.83
 10,901 67.06 68.83 67.06 0 0 0
30/08/2024
68.54
 22,400 67.85 69.03 66.86 0 0 0
29/08/2024
67.94
 20,400 67.06 68.04 65.97 500 0 0.0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
67.94
 8,301 67.94 67.94 67.06 0 1,800 -0.1
27/08/2024
67.45
 321,900 66.29 67.55 64.65 0 0 0
26/08/2024
66.29
 24,500 68.51 69.00 65.91 0 0 0
23/08/2024
67.55
 30,321 66.39 68.32 66.39 0 300 -0.0
22/08/2024
68.13
 17,301 67.07 68.51 67.07 0 0 0
21/08/2024
68.51
 40,101 65.14 69.48 63.69 0 0 0
20/08/2024
65.62
 49,401 65.81 66.78 64.85 0 100 -0.0
19/08/2024
65.81
 40,900 66.58 67.16 64.75 0 600 -0.0
16/08/2024
66.97
 42,900 67.55 67.55 65.62 0 0 0
15/08/2024
66.58
 18,051 66.58 68.03 66.58 0 0 0
14/08/2024
68.51
 36,602 69.00 69.00 65.62 0 0 0
13/08/2024
69.28
 13,575 69.48 69.48 68.03 0 0 0
12/08/2024
69.48
 30,445 66.97 70.44 66.97 900 0 0.1
09/08/2024
67.07
 54,400 65.62 67.07 64.17 100 100 0
08/08/2024
65.71
 7,600 65.62 66.00 64.75 0 0 0
07/08/2024
66.00
 16,900 63.30 66.00 63.30 1,700 0 0.1
06/08/2024
65.62
 5,000 65.14 66.58 60.89 0 0 0
05/08/2024
65.14
 16,000 62.92 66.39 60.02 200 0 0.0
02/08/2024
65.91
 39,904 63.30 66.58 62.53 0 0 0
01/08/2024
65.62
 4,100 65.62 66.10 63.69 0 0 0
31/07/2024
66.87
 15,200 66.58 67.26 64.65 0 0 0
30/07/2024
67.45
 20,400 65.91 67.55 65.81 0 0 0
29/07/2024
67.45
 35,200 68.51 71.41 67.16 0 0 0
26/07/2024
67.07
 22,500 67.16 70.44 65.52 0 0 0
25/07/2024
67.07
 20,200 65.33 67.55 65.33 0 1,200 -0.1
24/07/2024
67.07
 62,400 67.84 68.03 66.58 0 7,200 -0.5
23/07/2024
68.03
 20,200 68.42 68.51 65.62 0 200 -0.0
22/07/2024
68.42
 55,100 67.07 70.15 65.71 1,200 0 0.1
19/07/2024
69.67
 4,800 72.18 72.18 69.67 0 0 0
18/07/2024
70.93
 49,201 71.41 72.37 68.61 200 0 0.0
17/07/2024
72.37
 15,300 72.37 72.86 70.44 0 0 0
16/07/2024
72.76
 9,300 73.34 73.34 70.25 0 1,000 -0.1
15/07/2024
73.05
 29,500 72.37 73.05 71.41 0 0 0
12/07/2024
72.37
 49,601 70.64 72.37 69.48 0 0 0
11/07/2024
72.08
 49,324 72.37 73.34 70.54 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |