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

48.80
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
(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)
06/06/2016
4.18
 4,200 4.15 4.18 4.15 0 0 0
03/06/2016
4.19
 4,700 4.23 4.24 4.16 3,300 0 0.2
02/06/2016
4.19
 6,600 4.17 4.19 4.17 0 0 0
01/06/2016
4.19
 8,800 4.23 4.24 4.15 0 0 0
31/05/2016
4.23
 6,900 4.19 4.23 4.19 0 0 0
30/05/2016
4.23
 9,400 4.19 4.23 4.19 0 0 0
27/05/2016
4.19
 5,300 4.24 4.24 4.19 0 0 0
26/05/2016
4.28
 23,400 4.25 4.28 4.19 0 0 0
25/05/2016
4.24
 24,100 4.24 4.28 4.19 0 0 0
24/05/2016
4.24
 36,500 4.13 4.32 4.11 0 0 0
23/05/2016
4.14
 19,700 4.08 4.14 4.08 0 0 0
20/05/2016
4.07
 4,300 4.04 4.07 4.04 0 0 0
19/05/2016
4.04
 5,900 4.09 4.09 4.03 0 0 0
18/05/2016
4.06
 12,300 4.09 4.09 3.99 1,200 0 0.1
17/05/2016
4.09
 8,100 4.09 4.09 4.07 0 0 0
16/05/2016
4.10
 300 4.07 4.10 4.07 0 0 0
13/05/2016
4.09
 11,600 4.12 4.12 4.07 0 0 0
12/05/2016
4.13
 9,300 4.07 4.13 4.06 2,100 0 0.1
11/05/2016
4.10
 7,800 4.09 4.11 4.09 400 0 0.0
10/05/2016
4.11
 4,900 4.11 4.12 4.09 0 0 0
09/05/2016
4.12
 9,100 4.08 4.12 4.08 0 0 0
06/05/2016
4.08
 14,000 4.07 4.11 4.05 1,800 0 0.1
05/05/2016
4.05
 24,000 4.14 4.14 4.04 0 0 0
04/05/2016
4.14
 25,400 4.24 4.24 4.12 0 0 0
29/04/2016
4.28
 9,700 4.31 4.32 4.24 0 0 0
28/04/2016
4.32
 16,700 4.28 4.33 4.25 300 0 0.0
27/04/2016
4.32
 47,700 4.28 4.36 4.26 1,600 0 0.1
26/04/2016
4.28
 24,700 4.28 4.28 4.24 0 0 0
25/04/2016
4.29
 29,900 4.24 4.32 4.19 0 0 0
22/04/2016
4.24
 31,200 4.29 4.32 4.24 0 0 0
21/04/2016
4.33
 18,600 4.28 4.35 4.28 0 0 0
20/04/2016
4.28
 5,500 4.40 4.40 4.28 0 0 0
19/04/2016
4.39
 92,300 4.33 4.41 4.33 0 1,000 -0.1
15/04/2016
4.29
 91,000 4.18 4.37 4.18 0 0 0
14/04/2016
4.18
 15,700 4.15 4.19 4.15 1,500 0 0.1
13/04/2016
4.15
 11,000 4.14 4.17 4.14 0 0 0
12/04/2016
4.15
 3,500 4.18 4.18 4.15 0 0 0
11/04/2016
4.20
 9,600 4.19 4.20 4.15 0 0 0
08/04/2016
4.17
 13,600 4.15 4.17 4.14 1,000 0 0.1
07/04/2016
4.15
 7,700 4.15 4.15 4.15 0 0 0
06/04/2016
4.15
 21,100 4.15 4.19 4.11 0 0 0
05/04/2016
4.14
 9,700 4.14 4.15 4.14 0 0 0
04/04/2016
4.14
 17,209 4.15 4.15 4.07 0 0 0
01/04/2016
4.14
 1,800 4.09 4.14 4.09 100 0 0.0
31/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
31/03/2016
4.15
 4,100 4.07 4.15 4.03 0 0 0
30/03/2016
4.13
 8,700 4.17 4.17 4.08 0 0 0
29/03/2016
4.17
 11,300 4.18 4.18 4.13 100 0 0.0
28/03/2016
4.19
 5,321 4.12 4.21 4.12 0 0 0
25/03/2016
4.14
 3,800 4.19 4.19 4.13 0 0 0
24/03/2016
4.23
 34,200 4.03 4.25 4.03 0 0 0
23/03/2016
4.05
 6,300 4.04 4.05 3.99 0 0 0
22/03/2016
4.05
 11,800 4.07 4.07 4.03 0 0 0
21/03/2016
4.07
 7,300 3.99 4.07 3.99 0 0 0
18/03/2016
3.96
 5,200 4.06 4.07 3.96 0 0 0
17/03/2016
4.05
 8,710 3.99 4.07 3.99 0 0 0
16/03/2016
3.99
 19,300 3.93 3.99 3.93 0 0 0
15/03/2016
3.96
 10,100 3.95 3.96 3.95 0 0 0
14/03/2016
3.99
 1,200 3.99 3.99 3.99 0 0 0
11/03/2016
4.03
 9,800 4.03 4.05 4.01 100 0 0.0
10/03/2016
4.00
 13,800 4.02 4.03 4.00 0 0 0
09/03/2016
4.02
 33,710 3.93 4.05 3.93 0 0 0
08/03/2016
3.94
 8,600 3.95 3.95 3.94 1,600 0 0.1
07/03/2016
3.93
 5,400 3.92 3.93 3.87 0 0 0
04/03/2016
3.91
 7,715 3.91 3.95 3.87 0 0 0
03/03/2016
3.90
 9,700 3.89 3.91 3.76 0 0 0
02/03/2016
3.87
 7,200 3.87 3.87 3.81 0 0 0
01/03/2016
3.79
 11,800 3.87 3.91 3.74 0 0 0
29/02/2016
3.83
 8,900 3.87 3.87 3.79 800 2,400 -0.1
26/02/2016
3.87
 2,200 3.54 3.87 3.54 0 0 0
25/02/2016
3.90
 0 3.90 3.90 3.90 0 0 0
24/02/2016
3.90
 9,800 3.92 3.92 3.89 0 0 0
23/02/2016
3.91
 17,000 3.90 3.94 3.87 800 0 0.0
22/02/2016
3.92
 7,700 3.91 3.92 3.90 0 0 0
19/02/2016
3.91
 500 3.91 3.91 3.91 0 0 0
18/02/2016
3.96
 4,600 3.96 3.96 3.91 0 0 0
17/02/2016
3.96
 6,200 3.97 3.99 3.91 0 0 0
16/02/2016
3.96
 4,800 3.99 3.99 3.96 0 0 0
15/02/2016
3.96
 6,300 3.92 3.96 3.92 0 0 0
05/02/2016
3.96
 500 3.95 3.96 3.91 0 0 0
04/02/2016
3.96
 500 3.95 3.99 3.95 0 0 0
03/02/2016
3.95
 100 3.95 3.95 3.95 0 0 0
02/02/2016
3.92
 7,300 3.95 3.95 3.91 0 0 0
01/02/2016
3.95
 8,200 3.92 3.96 3.92 0 0 0
29/01/2016
3.92
 20,500 3.89 3.94 3.89 0 0 0
28/01/2016
3.89
 4,215 3.87 3.91 3.83 0 0 0
27/01/2016
3.89
 8,100 3.83 3.89 3.83 0 0 0
26/01/2016
3.86
 300 3.86 3.86 3.86 0 0 0
25/01/2016
3.87
 1,900 3.78 3.87 3.78 0 0 0
22/01/2016
3.73
 7,300 3.79 3.79 3.73 0 0 0
21/01/2016
3.79
 14,800 3.79 3.83 3.74 7,000 0 0.3
20/01/2016
3.79
 19,000 3.87 3.87 3.79 14,100 0 0.7
19/01/2016
3.87
 15,610 3.83 3.87 3.83 0 0 0
18/01/2016
3.89
 21,000 3.83 3.89 3.83 2,000 0 0.1
15/01/2016
3.91
 800 3.83 3.91 3.83 0 0 0
14/01/2016
3.91
 5,700 3.84 3.91 3.83 0 0 0
13/01/2016
3.91
 4,200 3.91 3.92 3.91 0 0 0
12/01/2016
3.98
 100 3.98 3.98 3.98 0 0 0
11/01/2016
3.99
 4,100 3.91 3.99 3.81 0 0 0
08/01/2016
4.00
 600 4.00 4.00 4.00 0 0 0
07/01/2016
3.95
 3,800 3.95 3.95 3.91 0 0 0

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