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

73.50
0.70
(0.96%)
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
(2024-10-22) 		0.30 0.41% 564,805 -400 -0.0
72.50
75.50
73.50
2 tháng
(2024-09-23) 		-0.50 -0.68% 1,140,807 -1,500 -0.1
72.50
75.50
73.50
3 tháng
(2024-08-23) 		5 7.30% 2,116,825 -1,900 -0.1
67.23
75.50
73.50
6 tháng
(2024-05-27) 		22.22 43.34% 4,688,024 -2,311,600 -127.2
50.69
75.50
73.50
12 tháng
(2023-11-27) 		22.87 45.17% 7,010,340 -2,600,400 -141.2
45.99
75.50
73.50
24 tháng
(2022-12-02) 		23.37 46.60% 13,322,718 -2,542,752 -138.3
43.94
75.50
73.50
36 tháng
(2021-12-07) 		23.78 47.84% 16,678,732 -2,582,252 -152.3
41.92
83.31
73.50
60 tháng
(2019-12-18) 		61.03 489.64% 22,689,671 -2,959,952 -178.9
11.50
83.31
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
49.77
 6,700 49.38 49.77 49.10 0 1,000 -0.1
30/01/2024
49.77
 12,700 49.77 49.77 49.19 0 0 0
29/01/2024
49.86
 2,200 49.38 49.86 49.38 0 200 -0.0
26/01/2024
49.86
 1,600 49.86 49.86 49.86 0 1,600 -0.1
25/01/2024
49.86
 54,500 49.38 50.34 49.38 0 5,100 -0.3
24/01/2024
50.25
 0 50.25 50.25 50.25 0 0 0
23/01/2024
50.25
 0 50.25 50.25 50.25 0 0 0
22/01/2024
50.25
 4,000 49.86 50.25 49.86 0 3,700 -0.2
19/01/2024
51.02
 69,200 49.86 51.02 49.86 0 6,000 -0.3
18/01/2024
50.15
 38,800 49.48 50.15 49.10 0 11,200 -0.6
17/01/2024
50.34
 1,800 49.58 50.34 49.58 0 1,600 -0.1
16/01/2024
50.34
 42,900 49.86 51.11 49.86 0 0 0
15/01/2024
51.30
 10,900 49.38 51.30 49.38 0 0 0
12/01/2024
50.06
 5,400 49.48 50.06 48.91 0 0 0
11/01/2024
49.86
 7,400 50.73 51.30 49.86 0 0 0
10/01/2024
50.34
 0 50.34 50.34 50.34 0 0 0
09/01/2024
50.34
 5,000 50.34 50.73 50.34 0 0 0
08/01/2024
50.34
 7,210 50.34 51.30 50.34 0 0 0
05/01/2024
50.34
 18,715 49.86 52.74 49.48 0 0 0
04/01/2024
49.38
 3 49.38 49.38 49.38 0 0 0
03/01/2024
50.34
 1,100 49.86 50.34 49.86 0 0 0
02/01/2024
50.34
 8,300 50.34 50.63 49.67 0 0 0
29/12/2023
50.44
 2,000 50.44 50.44 50.44 0 0 0
28/12/2023
50.44
 21,300 51.40 51.40 49.38 0 0 0
27/12/2023
50.73
 2,000 49.19 50.73 48.81 0 0 0
26/12/2023
49.86
 28,500 50.34 50.82 49.86 0 0 0
25/12/2023
50.34
 19,803 50.34 50.63 49.86 0 1,000 -0.1
22/12/2023
50.34
 37,000 49.38 50.82 48.91 0 0 0
21/12/2023
49.00
 14,300 48.91 49.58 48.91 0 0 0
20/12/2023
49.86
 4,500 48.91 49.86 48.91 0 0 0
19/12/2023
49.86
 5,800 48.62 49.86 48.62 0 0 0
18/12/2023
49.77
 11,000 49.77 49.77 49.77 0 0 0
15/12/2023
50.34
 9,500 49.38 50.34 49.38 0 0 0
14/12/2023
50.34
 1,000 50.34 50.34 50.34 0 0 0
13/12/2023
50.06
 3,500 49.86 50.06 49.38 0 0 0
12/12/2023
50.15
 413 50.25 50.25 49.86 0 0 0
11/12/2023
49.86
 3,200 49.86 50.34 49.86 0 0 0
08/12/2023
50.34
 3,400 49.86 50.34 49.86 0 0 0
07/12/2023
50.63
 1,301 49.67 50.63 49.58 0 0 0
06/12/2023
49.77
 5,210 49.86 49.96 49.48 0 0 0
05/12/2023
49.58
 1,201 49.58 49.58 49.58 0 0 0
04/12/2023
50.63
 3,000 49.96 50.63 49.86 0 0 0
01/12/2023
50.63
 0 50.63 50.63 50.63 0 0 0
30/11/2023
50.63
 500 50.63 50.63 50.63 0 0 0
29/11/2023
50.63
 1,200 50.34 50.63 50.34 0 0 0
28/11/2023
50.63
 5,200 50.15 50.63 50.15 0 900 -0.0
27/11/2023
50.63
 26,200 50.44 50.82 49.96 0 500 -0.0
24/11/2023
50.44
 18,300 50.73 51.59 49.96 0 1,700 -0.1
23/11/2023
51.69
 8,700 51.30 51.69 50.34 0 0 0
22/11/2023
51.69
 600 50.25 51.69 50.25 0 0 0
21/11/2023
50.73
 104,300 50.92 52.65 49.86 0 0 0
20/11/2023
51.11
 2,200 51.11 51.11 50.73 0 0 0
17/11/2023
51.11
 114,805 50.73 51.11 49.86 0 0 0
16/11/2023
50.82
 3,900 50.34 50.82 50.15 0 0 0
15/11/2023
50.44
 500 50.44 50.44 50.44 0 0 0
14/11/2023
50.82
 20,800 49.86 50.82 49.86 0 1,300 -0.1
13/11/2023
49.86
 38,000 49.00 50.73 48.71 0 1,200 -0.1
10/11/2023
50.54
 9,622 49.77 50.54 49.77 0 1,500 -0.1
09/11/2023
49.96
 14,300 49.86 49.96 48.91 0 1,000 -0.1
08/11/2023
49.86
 14,200 50.73 50.73 49.00 600 300 0.0
07/11/2023
49.29
 5,900 49.86 49.86 48.91 0 200 0
06/11/2023
50.73
 1,100 49.86 51.78 49.86 200 300 -0.0
03/11/2023
50.34
 3,100 49.86 50.34 49.00 0 1,300 -0.1
02/11/2023
49.86
 4,300 50.63 51.78 49.86 200 4,000 -0.2
01/11/2023
50.63
 0 50.63 50.63 50.63 0 0 0
31/10/2023
50.63
 1,800 49.86 50.63 48.71 1,000 0 0.1
30/10/2023
49.86
 10,700 50.54 50.82 49.86 0 1,000 -0.1
27/10/2023
50.54
 2,300 50.44 51.02 48.62 800 0 0
26/10/2023
50.44
 2,700 51.59 51.59 49.48 1,400 0 0.1
25/10/2023
51.59
 1,000 50.82 51.78 49.38 500 0 0.0
24/10/2023
50.82
 6,800 52.17 52.17 50.25 2,600 0 0.1
23/10/2023
52.17
 4,600 51.78 52.26 49.86 1,200 0 0.1
20/10/2023
51.78
 600 50.92 51.78 50.06 0 0 0
19/10/2023
50.92
 5,600 52.74 52.74 50.92 1,000 0 0.1
18/10/2023
52.74
 1,300 54.56 54.56 51.78 100 0 0.0
17/10/2023
54.56
 1,200 53.22 54.56 51.02 500 0 0.0
16/10/2023
53.22
 400 52.07 54.56 53.22 0 0 0
13/10/2023
52.07
 3,300 54.66 55.62 52.07 0 100 -0.0
12/10/2023
54.66
 2,100 55.52 55.91 54.66 100 0 0.0
11/10/2023
55.52
 200 55.23 55.91 55.52 100 0 0.0
10/10/2023
55.23
 11,000 54.56 55.52 54.47 100 0 0.0
09/10/2023
54.56
 8,300 53.70 54.56 53.99 100 0 0.0
06/10/2023
53.70
 9,500 52.45 53.70 50.25 200 0 0.0
05/10/2023
52.45
 5,200 50.92 52.74 51.21 100 0 0.0
04/10/2023
50.92
 2,700 50.34 51.11 50.34 1,300 0 0.1
03/10/2023
50.34
 8,300 52.36 52.36 48.91 2,000 0 0.1
02/10/2023
52.36
 7,900 52.26 52.74 52.26 5,000 0 0.3
29/09/2023
52.26
 13,800 51.78 52.55 51.78 9,300 0 0.5
28/09/2023
51.78
 600 51.21 51.78 51.40 600 0 0.0
27/09/2023
51.21
 6,700 51.30 51.97 51.21 0 700 -0.0
26/09/2023
51.30
 3,600 50.82 51.88 50.82 0 0 0
25/09/2023
50.82
 6,300 53.70 53.70 50.82 2,300 0 0.1
22/09/2023
53.70
 2,400 54.18 54.18 52.26 0 0 0
21/09/2023
54.18
 11,000 53.70 55.43 53.03 0 0 0
20/09/2023
53.70
 27,900 53.41 55.62 52.74 0 0 0
19/09/2023
53.41
 15,900 53.41 54.37 52.65 0 0 0
18/09/2023
53.41
 13,500 54.37 54.37 52.45 0 1,000 -0.1
15/09/2023
54.37
 9,900 54.18 54.37 52.74 0 0 0
14/09/2023
54.18
 20,300 56.39 56.39 52.36 0 0 0
13/09/2023
56.39
 2,400 56.86 56.86 54.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |