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
48.90
48.90
2 tháng
(2026-08-10) 		-4.70 -10.26% 470,700 4,000 0.2
41.10
48.90
48.90
3 tháng
(2026-07-10) 		-4.90 -10.65% 663,100 3,300 0.2
41.10
48.90
48.90
6 tháng
(2026-04-13) 		-7.90 -16.12% 2,471,100 4,200 0.3
41.10
105
48.90
12 tháng
(2025-10-13) 		-6.35 -13.38% 4,920,500 1,300 -0.1
41.10
105
48.90
24 tháng
(2024-10-18) 		4.17 11.29% 12,751,249 -9,100 -0.6
22.68
105
48.90
36 tháng
(2023-10-24) 		16.04 64.01% 19,439,019 -2,617,300 -142.2
21.75
105
48.90
60 tháng
(2021-11-03) 		20.62 100.65% 28,707,440 -2,608,149 -154.5
20.48
105
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
5.79
 6,400 5.82 5.82 5.77 0 0 0
22/10/2018
5.82
 12,600 5.72 5.82 5.72 0 500 0.0
19/10/2018
5.76
 6,000 5.68 5.76 5.68 0 0 0
18/10/2018
5.77
 0 5.77 5.77 5.77 0 0 0
17/10/2018
5.77
 5,800 5.23 5.77 5.23 0 100 0.0
16/10/2018
5.77
 0 5.77 5.77 5.77 0 0 0
15/10/2018
5.77
 1,100 5.37 5.77 5.37 0 0 0
12/10/2018
5.82
 9,900 5.50 5.85 5.50 0 0 0
11/10/2018
5.73
 0 5.73 5.73 5.73 0 0 0
10/10/2018
5.73
 10,000 5.68 5.82 5.68 0 0 0
09/10/2018
5.77
 0 5.77 5.77 5.77 0 0 0
08/10/2018
5.77
 600 5.32 5.77 5.32 0 100 0.0
05/10/2018
5.87
 0 5.87 5.87 5.87 0 0 0
04/10/2018
5.87
 17,900 5.82 5.91 5.82 11,100 0 0.7
03/10/2018
5.82
 11,900 5.64 5.87 5.64 0 0 0
02/10/2018
5.94
 9,500 5.44 5.94 5.44 0 0 0
01/10/2018
5.41
 1,300 5.41 5.41 5.40 0 0 0
28/09/2018
5.43
 700 5.38 5.43 5.38 0 0 0
27/09/2018
5.64
 0 5.64 5.64 5.64 0 0 0
26/09/2018
5.64
 3,600 5.49 5.64 5.49 0 100 0.0
25/09/2018
5.45
 2,500 5.23 5.45 5.23 0 0 0
24/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
21/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
20/09/2018
5.53
 200 5.14 5.53 5.14 0 0 0
19/09/2018
5.50
 30,200 5.49 5.50 5.49 0 0 0
18/09/2018
5.58
 71,100 5.50 5.58 5.49 0 0 0
17/09/2018
5.65
 100 5.65 5.65 5.65 0 0 0
14/09/2018
5.59
 4,700 5.59 5.59 5.59 0 0 0
13/09/2018
5.62
 51,500 5.11 5.66 5.11 0 100 0.0
12/09/2018
5.66
 100 5.66 5.66 5.66 0 0 0
11/09/2018
5.67
 200 5.76 5.76 5.67 100 0 0.0
10/09/2018
5.59
 28,300 5.28 5.59 5.25 1,000 0 0.1
07/09/2018
5.25
 400 5.21 5.73 5.21 0 100 0.0
06/09/2018
5.77
 0 5.77 5.77 5.77 0 0 0
05/09/2018
5.77
 0 5.77 5.77 5.77 0 0 0
04/09/2018
5.77
 26,600 5.82 5.82 5.77 0 0 0
31/08/2018
5.80
 0 5.80 5.80 5.80 0 0 0
30/08/2018
5.80
 200 5.50 5.80 5.50 0 0 0
29/08/2018
5.85
 30,000 5.82 5.85 5.77 0 0 0
28/08/2018
5.85
 600 5.85 5.85 5.85 0 0 0
27/08/2018
5.85
 7,700 5.77 5.85 5.77 0 0 0
24/08/2018
5.95
 3,600 5.59 5.95 5.59 0 0 0
23/08/2018
5.61
 21,100 5.49 5.61 5.49 0 0 0
22/08/2018
5.64
 200 5.64 5.64 5.64 0 0 0
21/08/2018
5.67
 0 5.67 5.67 5.67 0 0 0
20/08/2018
5.67
 200 5.68 5.68 5.67 200 0 0.0
17/08/2018
5.67
 500 5.22 5.67 5.22 300 0 0.0
16/08/2018
5.76
 0 5.76 5.76 5.76 0 0 0
15/08/2018
5.76
 0 5.76 5.76 5.76 0 0 0
14/08/2018
5.76
 0 5.76 5.76 5.76 0 0 0
13/08/2018
5.76
 100 5.76 5.76 5.76 0 0 0
10/08/2018
5.76
 2,200 5.68 5.76 5.68 0 0 0
09/08/2018
5.77
 0 5.77 5.77 5.77 0 0 0
08/08/2018
5.77
 3,900 5.29 5.77 5.29 0 0 0
07/08/2018
5.87
 1,100 5.87 5.87 5.87 0 0 0
06/08/2018
5.87
 5,300 5.87 5.87 5.87 0 0 0
03/08/2018
5.87
 0 5.87 5.87 5.87 0 0 0
02/08/2018
5.87
 0 5.87 5.87 5.87 0 0 0
01/08/2018
5.87
 1,110 5.41 5.87 5.41 0 0 0
31/07/2018
5.41
 17,440 5.96 5.96 5.98 700 500 0.0
30/07/2018
5.96
 7,500 5.87 5.96 5.87 0 0 0
27/07/2018
6.09
 0 6.09 6.09 6.09 0 0 0
26/07/2018
6.09
 22,500 6.14 6.22 5.68 5,100 0 0.3
25/07/2018
5.66
 9,600 5.50 5.66 5.41 5,800 0 0.3
24/07/2018
5.50
 19,450 5.22 5.50 5.22 0 0 0
23/07/2018
5.50
 0 5.50 5.50 5.50 0 0 0
20/07/2018
5.50
 100 5.50 5.50 5.50 100 0 0.0
19/07/2018
5.27
 3,500 5.41 5.41 5.22 100 0 0.0
18/07/2018
5.32
 11,600 5.41 5.41 5.22 100 0 0.0
17/07/2018
5.18
 12,900 5.41 5.41 5.13 100 0 0.0
16/07/2018
5.13
 7,900 5.18 5.18 5.13 100 0 0.0
13/07/2018
5.22
 4,200 5.41 5.41 5.13 100 0 0.0
12/07/2018
5.22
 0 5.22 5.22 5.22 0 0 0
11/07/2018
5.22
 2,900 5.22 5.22 5.04 100 0 0.0
10/07/2018
5.22
 8,100 5.04 5.22 4.90 100 0 0.0
09/07/2018
4.90
 7,600 5.04 5.04 4.90 100 0 0.0
06/07/2018
4.90
 31,900 5.04 5.04 4.86 100 0 0.0
05/07/2018
4.89
 1,413 4.77 4.89 4.77 13 0 0.0
04/07/2018
5.04
 100 5.04 5.04 5.04 100 0 0.0
03/07/2018
4.90
 12,400 4.77 4.90 4.77 100 0 0.0
02/07/2018
4.77
 3,600 4.51 4.77 4.51 1,600 0 0.1
29/06/2018
4.77
 0 4.77 4.77 4.77 0 0 0
28/06/2018
4.77
 100 4.77 4.77 4.77 100 0 0.0
27/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0
26/06/2018
4.66
 2,900 4.77 4.77 4.58 200 0 0.0
25/06/2018
4.62
 8,300 4.77 4.77 4.55 2,400 0 0.1
22/06/2018
4.55
 5,800 4.77 4.77 4.49 100 600 0.0
21/06/2018
4.50
 10,600 4.40 4.51 4.40 0 4,000 -0.2
20/06/2018
4.41
 1,600 4.57 4.57 4.41 1,600 0 0.1
19/06/2018
4.35
 4,700 4.77 4.77 4.31 1,600 3,100 -0.1
18/06/2018
4.48
 4,835 4.45 4.48 4.31 1,500 2,800 -0.1
15/06/2018
4.77
 100 4.77 4.77 4.77 100 0 0.0
14/06/2018
4.49
 3,700 4.77 4.77 4.44 1,600 0 0.1
13/06/2018
4.57
 3,200 4.58 4.58 4.44 1,600 0 0.1
12/06/2018
4.55
 2,200 4.67 4.67 4.42 100 2,100 -0.1
11/06/2018
4.49
 4,000 4.49 4.49 4.45 1,500 0 0.1
08/06/2018
4.57
 800 4.57 4.57 4.57 100 0 0.0
07/06/2018
4.57
 10,300 4.65 4.65 4.44 1,500 10,100 -0.4
06/06/2018
4.41
 1,520 4.41 4.41 4.41 1,500 1,500 0
05/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0

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