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)
22/03/2017
5.56
 5,100 5.52 5.56 5.52 0 0 0
21/03/2017
5.56
 7,000 5.56 5.61 5.41 0 0 0
20/03/2017
5.56
 16,245 5.56 5.61 5.55 0 0 0
17/03/2017
5.56
 26,547 5.53 5.56 5.28 0 5,200 -0.3
16/03/2017
5.53
 9,900 5.52 5.53 5.47 0 1,200 -0.1
15/03/2017
5.54
 1,500 5.54 5.54 5.54 0 0 0
14/03/2017
5.55
 1,020 5.58 5.58 5.44 0 0 0
13/03/2017
5.58
 600 5.60 5.60 5.58 0 100 0.0
10/03/2017
5.61
 8,100 5.56 5.65 5.56 0 3,000 -0.2
09/03/2017
5.62
 12,420 5.58 5.65 5.55 0 3,000 -0.2
08/03/2017
5.58
 200 5.66 5.66 5.58 0 100 0.0
07/03/2017
5.56
 5,600 5.49 5.56 5.48 200 0 0.0
06/03/2017
5.56
 9,103 5.58 5.58 5.56 400 0 0.0
03/03/2017
5.66
 15,300 5.66 5.66 5.58 200 3,000 -0.2
02/03/2017
5.66
 14,000 5.63 5.69 5.56 0 5,700 -0.4
01/03/2017
5.56
 1,700 5.56 5.56 5.56 0 1,700 -0.1
28/02/2017
5.56
 1,917 5.61 5.61 5.56 0 100 0.0
27/02/2017
5.56
 4,100 5.62 5.62 5.56 800 1,000 0.0
24/02/2017
5.58
 17,200 5.55 5.61 5.55 0 2,000 -0.1
23/02/2017
5.56
 1,800 5.56 5.56 5.56 0 200 0.0
22/02/2017
5.48
 6,600 5.51 5.56 5.48 0 1,500 -0.1
21/02/2017
5.55
 7,700 5.56 5.56 5.51 0 3,000 -0.2
20/02/2017
5.52
 11,700 5.61 5.61 5.49 0 3,000 -0.2
17/02/2017
5.61
 12,920 5.56 5.61 5.56 9,100 0 0.6
16/02/2017
5.56
 2,101 5.62 5.62 5.56 0 0 0
15/02/2017
5.63
 2,002 5.63 5.63 5.62 0 0 0
14/02/2017
5.63
 7,700 5.63 5.63 5.56 3,100 0 0.2
13/02/2017
5.63
 7,806 5.61 5.65 5.61 0 0 0
10/02/2017
5.61
 5,200 5.56 5.61 5.55 200 0 0.0
09/02/2017
5.61
 2,800 5.56 5.61 5.56 0 200 0.0
08/02/2017
5.61
 1,250 5.61 5.61 5.61 0 0 0
07/02/2017
5.61
 11,700 5.40 5.64 5.40 100 0 0.0
06/02/2017
5.61
 300 5.61 5.61 5.61 0 0 0
03/02/2017
5.68
 23,215 5.65 5.69 5.65 11,800 0 0.8
02/02/2017
5.65
 700 5.57 5.65 5.57 0 0 0
25/01/2017
5.65
 5,900 5.65 5.66 5.65 800 0 0.1
24/01/2017
5.66
 8,200 5.65 5.69 5.65 0 0 0
23/01/2017
5.65
 8,800 5.69 5.69 5.65 0 0 0
20/01/2017
5.69
 24,500 5.56 5.71 5.56 12,200 0 0.8
19/01/2017
5.56
 400 5.56 5.56 5.56 300 0 0.0
18/01/2017
5.56
 4,910 5.58 5.61 5.56 0 0 0
17/01/2017
5.61
 7,749 5.66 5.66 5.40 0 0 0
16/01/2017
5.66
 6,900 5.65 5.69 5.65 0 0 0
13/01/2017
5.65
 6,400 5.61 5.72 5.52 700 0 0.0
12/01/2017
5.63
 3,600 5.53 5.63 5.53 0 0 0
11/01/2017
5.63
 3,860 5.58 5.63 5.58 0 0 0
10/01/2017
5.56
 2,300 5.67 5.69 5.56 0 0 0
09/01/2017
5.69
 9,705 5.69 5.81 5.65 0 0 0
06/01/2017
5.73
 6,460 5.65 5.73 5.65 0 0 0
05/01/2017
5.80
 32,800 5.36 5.80 5.36 14,100 0 0.9
04/01/2017
5.44
 7,100 5.40 5.44 5.39 1,000 0 0.1
03/01/2017
5.40
 8,300 5.34 5.40 5.32 0 0 0
30/12/2016
5.26
 16,010 5.27 5.34 5.26 200 0 0.0
29/12/2016
5.40
 4,700 5.36 5.40 5.36 0 0 0
28/12/2016
5.33
 7,100 5.32 5.36 5.30 0 0 0
27/12/2016
5.26
 10,100 5.32 5.32 5.25 0 800 -0.1
26/12/2016
5.33
 7,500 5.34 5.34 5.32 0 0 0
23/12/2016
5.34
 11,215 5.32 5.36 5.32 1,100 6,000 -0.3
22/12/2016
5.38
 4,950 5.40 5.40 5.36 0 0 0
21/12/2016
5.40
 7,700 5.43 5.43 5.36 0 0 0
20/12/2016
5.36
 3,000 5.40 5.41 5.36 0 0 0
19/12/2016
5.36
 9,760 5.44 5.48 5.32 0 500 0.0
16/12/2016
5.46
 100,900 5.38 5.46 5.38 1,000 0 0.1
15/12/2016
5.36
 3,440 5.36 5.36 5.32 300 0 0.0
14/12/2016
5.38
 21,900 5.36 5.40 5.32 15,500 0 1.0
13/12/2016
5.36
 11,410 5.39 5.40 5.27 0 0 0
12/12/2016
5.40
 19,300 5.36 5.41 5.32 0 0 0
09/12/2016
5.36
 9,800 5.32 5.36 5.32 2,600 0 0.2
08/12/2016
5.36
 10,200 5.36 5.40 5.27 0 0 0
07/12/2016
5.36
 20,500 5.23 5.36 5.23 15,400 600 0.9
06/12/2016
5.27
 24,600 5.26 5.27 5.23 14,000 0 0.9
05/12/2016
5.27
 31,400 5.23 5.28 5.23 11,800 0 0.7
02/12/2016
5.24
 19,020 5.23 5.32 5.23 400 0 0.0
01/12/2016
5.23
 12,600 5.27 5.27 5.15 700 3,100 -0.1
30/11/2016
5.23
 34,700 5.23 5.27 5.15 600 0 0.0
29/11/2016
5.15
 75,820 5.65 5.69 5.10 2,000 0 0.1
28/11/2016
5.61
 27,900 5.73 5.73 5.60 4,700 0 0.3
25/11/2016
5.73
 13,000 5.77 5.80 5.71 400 0 0.0
24/11/2016
5.81
 8,300 5.81 5.81 5.65 1,200 0 0.1
23/11/2016
5.81
 27,700 5.77 5.81 5.73 0 0 0
22/11/2016
5.81
 33,730 5.81 5.85 5.69 230 100 0.0
21/11/2016
5.81
 35,000 5.90 5.90 5.77 0 0 0
18/11/2016
5.85
 13,100 5.90 5.90 5.81 0 0 0
17/11/2016
5.90
 24,700 5.86 5.90 5.84 7,000 0 0.5
16/11/2016
5.90
 3,600 5.88 5.90 5.88 0 0 0
15/11/2016
5.90
 15,600 5.98 5.98 5.85 4,000 0 0.3
14/11/2016
5.98
 44,500 5.88 5.98 5.88 27,200 1,000 1.9
11/11/2016
5.90
 9,700 5.85 5.90 5.85 100 0 0.0
10/11/2016
5.93
 24,800 5.83 5.93 5.75 3,100 5,000 -0.1
09/11/2016
5.75
 6,515 5.81 5.85 5.73 1,100 0 0.1
08/11/2016
5.91
 3,710 5.94 5.94 5.91 0 0 0
07/11/2016
5.91
 21,815 5.85 5.95 5.85 9,200 0 0.7
04/11/2016
5.85
 13,600 5.81 5.85 5.81 4,000 500 0.2
03/11/2016
5.81
 12,551 5.90 5.90 5.77 1,000 500 0.0
02/11/2016
5.85
 31,116 5.73 5.90 5.73 6,000 0 0.4
01/11/2016
5.77
 12,400 5.81 5.83 5.77 0 0 0
31/10/2016
5.81
 21,860 5.90 5.90 5.77 200 2,500 -0.2
28/10/2016
5.88
 12,217 5.90 5.90 5.83 1,000 0 0.1
27/10/2016
5.90
 12,103 5.90 5.95 5.84 1,003 1,000 0.0
26/10/2016
5.90
 28,400 5.90 5.90 5.80 0 0 0

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