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)
04/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0
01/06/2018
4.66
 0 4.66 4.66 4.66 0 0 0
31/05/2018
4.66
 13,400 4.77 4.77 4.66 0 0 0
30/05/2018
4.80
 14,700 4.80 4.82 4.77 0 0 0
29/05/2018
4.80
 0 4.80 4.80 4.80 0 0 0
28/05/2018
4.80
 3,200 4.63 4.80 4.41 0 0 0
25/05/2018
4.77
 5,300 4.67 4.77 4.67 5,000 5,000 0
24/05/2018
4.77
 21,500 4.85 4.86 4.76 0 300 0.0
23/05/2018
4.77
 24,700 4.77 4.86 4.72 500 5,100 -0.2
22/05/2018
4.87
 40,700 4.81 4.90 4.77 1,000 0 0.1
21/05/2018
4.90
 0 4.90 4.90 4.90 0 0 0
18/05/2018
4.90
 50 4.90 4.90 4.90 0 0 0
17/05/2018
4.90
 500 4.89 4.90 4.89 500 0 0.0
16/05/2018
4.90
 4,300 4.86 4.90 4.86 0 0 0
15/05/2018
4.86
 4,402 4.81 4.86 4.72 0 0 0
14/05/2018
4.91
 5,600 4.86 4.93 4.86 0 0 0
11/05/2018
4.95
 0 4.95 4.95 4.95 0 0 0
10/05/2018
4.95
 25,300 4.90 4.99 4.90 0 0 0
09/05/2018
4.93
 3,000 4.93 4.95 4.93 0 0 0
08/05/2018
4.99
 25,400 4.91 5.00 4.90 0 0 0
07/05/2018
4.95
 29,200 4.85 4.95 4.85 0 0 0
04/05/2018
4.85
 80 4.85 4.85 4.85 0 0 0
03/05/2018
4.85
 5,900 4.61 4.85 4.49 100 0 0.0
02/05/2018
4.87
 5,500 4.87 4.87 4.63 0 0 0
27/04/2018
4.81
 4,200 4.77 4.81 4.77 0 0 0
26/04/2018
4.85
 12,400 4.72 4.85 4.72 8,100 0 0.4
24/04/2018
4.85
 16,500 4.95 4.95 4.69 2,100 4,600 -0.1
23/04/2018
4.91
 10,400 4.59 4.95 4.58 0 0 0
20/04/2018
4.77
 16,600 4.87 4.99 4.77 0 0 0
19/04/2018
5.04
 0 5.04 5.04 5.04 0 0 0
18/04/2018
5.04
 1,600 4.95 5.04 4.95 0 1,000 -0.1
17/04/2018
5.04
 4,100 4.86 5.04 4.86 0 4,000 -0.2
16/04/2018
4.99
 2,300 4.95 4.99 4.95 0 1,900 -0.1
13/04/2018
5.03
 0 5.03 5.03 5.03 0 0 0
12/04/2018
5.03
 0 5.03 5.03 5.03 0 0 0
11/04/2018
5.03
 0 5.03 5.03 5.03 0 0 0
10/04/2018
5.03
 600 4.86 5.03 4.86 0 0 0
09/04/2018
4.95
 4,100 4.95 4.95 4.95 0 4,100 -0.2
06/04/2018
5.09
 2,100 5.04 5.09 5.03 0 0 0
05/04/2018
5.09
 1,200 5.09 5.09 5.09 0 0 0
04/04/2018
5.01
 17,400 5.13 5.13 4.99 0 0 0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
5.01
 11,000 5.01 5.04 4.99 1,000 0 0.1
02/04/2018
5.01
 17,600 4.98 5.05 4.98 0 0 0
30/03/2018
4.96
 3,500 4.82 4.96 4.82 0 1,400 -0.1
29/03/2018
4.96
 0 4.96 4.96 4.96 0 0 0
28/03/2018
4.96
 400 4.97 4.97 4.96 0 0 0
27/03/2018
4.95
 4,400 4.91 4.95 4.91 100 0 0.0
26/03/2018
4.97
 7,700 4.82 4.97 4.82 0 1,000 -0.1
23/03/2018
5.00
 0 5.00 5.00 5.00 0 0 0
22/03/2018
5.00
 11,500 4.96 5.05 4.96 0 0 0
21/03/2018
4.90
 200 4.90 4.90 4.90 0 0 0
20/03/2018
4.96
 3,800 4.98 4.98 4.91 3 0 0.0
19/03/2018
4.96
 1,200 4.96 4.96 4.96 0 0 0
16/03/2018
5.00
 0 5.00 5.00 5.00 0 0 0
15/03/2018
5.00
 0 5.00 5.00 5.00 0 0 0
14/03/2018
5.00
 2,300 5.00 5.00 5.00 0 0 0
13/03/2018
4.96
 5,300 4.91 4.96 4.91 0 0 0
12/03/2018
5.01
 207 5.01 5.01 5.01 7 0 0.0
09/03/2018
5.02
 0 5.02 5.02 5.02 0 0 0
08/03/2018
5.02
 7,100 5.00 5.02 5.00 0 0 0
07/03/2018
5.05
 200 5.05 5.05 5.05 0 0 0
06/03/2018
5.05
 8,100 5.05 5.05 5.04 0 0 0
05/03/2018
5.04
 4,400 4.73 5.04 4.73 0 500 0.0
02/03/2018
5.00
 500 4.59 5.00 4.59 0 0 0
01/03/2018
5.00
 12,700 5.04 5.05 5.00 0 0 0
28/02/2018
5.05
 21,400 5.00 5.05 4.64 100 0 0.0
27/02/2018
5.00
 1,900 5.08 5.08 5.00 1,200 0 0.1
26/02/2018
5.09
 200 5.09 5.09 5.09 0 0 0
23/02/2018
5.13
 700 5.12 5.13 5.12 200 0 0.0
22/02/2018
5.00
 200 5.00 5.00 5.00 200 200 0
21/02/2018
5.00
 100 5.00 5.00 5.00 0 100 0.0
13/02/2018
5.08
 0 5.08 5.08 5.08 0 0 0
12/02/2018
5.08
 100 5.08 5.08 5.08 100 100 0
09/02/2018
5.17
 0 5.17 5.17 5.17 0 0 0
08/02/2018
5.17
 20 5.17 5.17 5.17 20 0 0.0
07/02/2018
5.17
 0 5.17 5.17 5.17 0 0 0
06/02/2018
5.17
 6,700 5.08 5.17 4.74 0 5,200 -0.3
05/02/2018
5.21
 8,200 5.13 5.21 5.08 0 1,400 -0.1
02/02/2018
5.17
 4,500 5.08 5.17 5.08 0 3,500 -0.2
01/02/2018
5.17
 4,700 5.08 5.17 5.08 200 0 0.0
31/01/2018
5.08
 2,700 5.17 5.17 5.08 0 2,600 -0.1
30/01/2018
5.17
 3,300 5.17 5.17 5.17 0 0 0
29/01/2018
5.26
 12,200 5.17 5.26 5.17 0 11,000 -0.6
26/01/2018
5.19
 400 5.19 5.19 5.19 0 100 0.0
25/01/2018
5.17
 1,000 5.17 5.17 5.17 0 0 0
24/01/2018
5.26
 1,300 5.26 5.26 5.26 0 0 0
23/01/2018
5.26
 16,500 5.13 5.31 5.12 0 0 0
22/01/2018
5.13
 6,020 5.04 5.13 5.04 20 0 0.0
19/01/2018
5.02
 12,900 4.91 5.04 4.89 0 0 0
18/01/2018
4.92
 3,600 4.91 4.92 4.86 0 0 0
17/01/2018
4.97
 2,000 4.98 4.98 4.97 0 0 0
16/01/2018
4.98
 29,500 5.07 5.07 4.91 0 4,600 -0.3
15/01/2018
4.95
 1,700 4.91 4.95 4.91 100 1,000 0.0
12/01/2018
4.95
 92,000 5.08 5.08 4.91 0 4,500 -0.2
11/01/2018
5.06
 31,200 4.91 5.08 4.73 0 5,200 -0.3
10/01/2018
5.08
 900 5.00 5.10 5.00 0 600 0.0
09/01/2018
5.12
 90,800 5.08 5.12 5.08 0 0 0
08/01/2018
4.92
 100 4.92 4.92 4.92 0 0 0
05/01/2018
5.15
 2,000 5.17 5.17 5.15 0 300 0.0
04/01/2018
5.16
 100 5.16 5.16 5.16 0 0 0

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