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
48.80
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)
14/08/2017
5.65
 5,900 5.72 5.74 5.65 0 0 0
11/08/2017
5.74
 19,000 5.67 5.74 5.57 2,000 4,500 -0.2
10/08/2017
5.65
 10,600 5.55 5.65 5.55 0 0 0
09/08/2017
5.65
 6,000 5.57 5.65 5.57 0 0 0
08/08/2017
5.60
 2,800 5.60 5.61 5.60 0 0 0
07/08/2017
5.59
 27,210 5.48 5.59 5.48 0 0 0
04/08/2017
5.46
 5,100 5.40 5.46 5.39 0 0 0
03/08/2017
5.39
 1,900 5.39 5.39 5.29 1,400 0 0.1
02/08/2017
5.43
 1,100 5.39 5.43 5.39 1,000 0 0.1
01/08/2017
5.45
 2,300 5.44 5.45 5.44 0 0 0
31/07/2017
5.44
 900 5.39 5.44 5.39 0 0 0
28/07/2017
5.46
 0 5.46 5.46 5.46 0 0 0
27/07/2017
5.46
 3,500 5.46 5.46 5.46 2,000 0 0.1
26/07/2017
5.47
 1,100 5.39 5.47 5.39 900 0 0.1
25/07/2017
5.46
 0 5.46 5.46 5.46 0 0 0
24/07/2017
5.46
 990 5.45 5.46 5.40 200 0 0.0
21/07/2017
5.45
 3,900 5.48 5.48 5.44 1,400 0 0.1
20/07/2017
5.46
 1,600 5.36 5.46 5.35 0 0 0
19/07/2017
5.46
 7,790 5.35 5.47 5.35 0 0 0
18/07/2017
5.45
 1,400 5.44 5.45 5.44 0 0 0
17/07/2017
5.47
 68 5.47 5.47 5.47 0 0 0
14/07/2017
5.47
 2,500 5.44 5.47 5.44 1,000 0 0.1
13/07/2017
5.48
 0 5.48 5.48 5.48 0 0 0
12/07/2017
5.48
 0 5.48 5.48 5.48 0 0 0
11/07/2017
5.48
 0 5.48 5.48 5.48 0 0 0
10/07/2017
5.48
 2,350 5.46 5.48 5.44 1,000 100 0.1
07/07/2017
5.48
 3,300 5.49 5.49 5.48 1,000 0 0.1
06/07/2017
5.56
 3,100 5.50 5.56 5.48 2,300 0 0.1
05/07/2017
5.58
 20,500 5.50 5.64 5.48 8,100 0 0.5
04/07/2017
5.63
 100 5.63 5.63 5.63 0 0 0
03/07/2017
5.59
 115 5.59 5.59 5.59 0 0 0
30/06/2017
5.48
 1,150 5.61 5.61 5.48 0 0 0
29/06/2017
5.64
 200 5.64 5.64 5.64 0 0 0
28/06/2017
5.57
 0 5.57 5.57 5.57 0 0 0
27/06/2017
5.57
 33 5.57 5.57 5.57 0 0 0
26/06/2017
5.57
 1,200 5.41 5.64 5.41 0 0 0
23/06/2017
5.64
 1 5.64 5.64 5.64 0 0 0
22/06/2017
5.64
 33 5.64 5.64 5.64 0 0 0
21/06/2017
5.64
 200 5.39 5.64 5.39 0 0 0
20/06/2017
5.56
 1,100 5.39 5.56 5.39 0 1,000 -0.1
19/06/2017
5.57
 1,933 5.40 5.57 5.40 0 3 0.0
16/06/2017
5.55
 3,000 5.31 5.56 5.26 0 1,800 -0.1
15/06/2017
5.61
 2,012 5.57 5.61 5.57 100 0 0.0
14/06/2017
5.56
 8,100 5.57 5.57 5.26 0 100 0.0
13/06/2017
5.58
 0 5.58 5.58 5.58 0 0 0
12/06/2017
5.58
 6,000 5.56 5.58 5.56 0 0 0
09/06/2017
5.57
 10,000 5.52 5.57 5.52 0 0 0
08/06/2017
5.57
 3,200 5.48 5.57 5.48 0 200 0.0
07/06/2017
5.61
 4,400 5.58 5.61 5.57 0 0 0
06/06/2017
5.60
 21,910 5.65 5.70 5.49 0 0 0
05/06/2017
5.70
 0 5.70 5.70 5.70 0 0 0
02/06/2017
5.70
 17,600 5.61 5.70 5.61 0 0 0
01/06/2017
5.65
 17,100 5.70 5.70 5.39 3,000 0 0.2
31/05/2017
5.70
 36,513 5.61 5.70 5.61 3,000 0 0.2
30/05/2017
5.61
 40,500 5.48 5.65 5.48 12,000 0 0.8
29/05/2017
5.44
 26,600 5.44 5.51 5.44 0 0 0
26/05/2017
5.45
 45,337 5.44 5.48 5.39 1,000 0 0.1
25/05/2017
5.44
 40,200 5.36 5.44 5.24 8,200 1,800 0.4
24/05/2017
5.36
 22,900 5.22 5.39 5.22 2,000 0 0.1
23/05/2017
5.29
 16,500 5.24 5.29 5.14 5,900 0 0.4
22/05/2017
5.24
 41,000 5.22 5.29 5.17 9,900 0 0.6
19/05/2017
5.13
 21,400 5.28 5.28 5.13 2,400 0 0.1
18/05/2017
5.22
 27,700 5.22 5.29 5.15 600 0 0.0
17/05/2017
5.26
 1,800 5.16 5.26 5.16 0 0 0
16/05/2017
5.26
 23,300 5.25 5.27 5.22 0 0 0
15/05/2017
5.25
 6,300 5.25 5.25 5.13 0 0 0
12/05/2017
5.22
 2,300 5.23 5.23 5.13 0 0 0
11/05/2017
5.23
 9,000 5.14 5.25 5.04 0 5,100 -0.3
10/05/2017
5.26
 700 5.26 5.26 5.26 0 0 0
09/05/2017
5.31
 17,600 5.30 5.31 5.20 0 0 0
08/05/2017
5.35
 16,300 5.26 5.35 5.26 0 0 0
05/05/2017
5.26
 2,000 5.24 5.27 5.23 600 0 0.0
04/05/2017
5.27
 15,400 5.29 5.31 5.18 100 0 0.0
03/05/2017
5.29
 4,600 5.22 5.29 5.22 0 0 0
28/04/2017
5.29
 5,600 5.31 5.31 4.97 0 0 0
27/04/2017
5.30
 900 5.15 5.30 5.15 0 0 0
26/04/2017
5.14
 7,600 5.13 5.26 5.13 0 0 0
25/04/2017
5.17
 6,800 5.31 5.35 5.17 0 0 0
24/04/2017
5.44
 0 5.44 5.44 5.44 0 0 0
21/04/2017
5.44
 50 5.44 5.44 5.44 0 0 0
20/04/2017
5.44
 5,547 5.22 5.54 5.22 0 0 0
19/04/2017
5.41
 17,100 5.39 5.41 5.35 0 0 0
18/04/2017
5.24
 32,200 5.35 5.44 5.22 17,500 1,000 1.0
17/04/2017
5.39
 4,000 5.35 5.39 5.17 0 0 0
14/04/2017
5.55
 3,200 5.22 5.55 5.13 1,400 0 0.1
13/04/2017
5.21
 4,500 5.25 5.26 5.14 0 0 0
12/04/2017
5.21
 6,600 5.22 5.22 5.13 2,600 0 0.2
11/04/2017
5.21
 10,750 5.15 5.22 5.13 300 1,500 -0.1
10/04/2017
5.26
 8,710 5.31 5.31 5.14 0 0 0
07/04/2017
5.31
 615 5.47 5.47 5.31 0 300 0.0
05/04/2017
5.31
 3,000 5.35 5.35 5.31 0 1,700 -0.1
04/04/2017
5.39
 500 5.39 5.39 5.39 0 0 0
03/04/2017
5.48
 3,700 5.44 5.48 5.39 1,400 0 0.1
31/03/2017
5.44
 4,300 5.52 5.52 5.33 0 1,800 -0.1
30/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
30/03/2017
5.52
 8,400 5.64 5.64 5.44 0 8,000 -0.5
29/03/2017
5.52
 11,100 5.65 5.65 5.40 0 8,000 -0.5
28/03/2017
5.48
 23,200 5.44 5.52 5.43 0 8,500 -0.6
27/03/2017
5.56
 10,400 5.44 5.61 5.44 0 8,000 -0.5
24/03/2017
5.44
 10,145 5.49 5.52 5.44 0 5,000 -0.3
23/03/2017
5.49
 4,800 5.55 5.56 5.48 0 0 0

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