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

71.30
-2.20
(-2.99%)
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
(2024-10-23) 		-4.20 -5.56% 568,405 -400 -0.0
71.30
75.50
71.30
2 tháng
(2024-09-23) 		-2.70 -3.65% 1,151,007 -1,500 -0.1
71.30
75.50
71.30
3 tháng
(2024-08-26) 		4.07 6.06% 2,096,704 -1,600 -0.1
67.23
75.50
71.30
6 tháng
(2024-05-27) 		20.02 39.05% 4,698,224 -2,311,600 -127.2
50.69
75.50
71.30
12 tháng
(2023-11-28) 		20.67 40.82% 6,994,340 -2,599,900 -141.2
45.99
75.50
71.30
24 tháng
(2022-12-05) 		21.90 44.34% 13,283,468 -2,545,852 -138.5
43.94
75.50
71.30
36 tháng
(2021-12-08) 		20.68 40.84% 16,679,332 -2,582,252 -152.3
41.92
83.31
71.30
60 tháng
(2019-12-19) 		58.81 471.07% 22,692,471 -2,957,952 -178.8
11.50
83.31
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2012
1.98
 1,000 1.98 1.98 1.98 0 0 0
14/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
13/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
12/11/2012
1.98
 300 1.98 1.98 1.98 0 0 0
09/11/2012
1.98
 100 2.00 2.00 1.98 0 0 0
08/11/2012
2.00
 100 1.93 2.00 2.00 0 0 0
07/11/2012
1.93
 0 1.93 1.93 1.93 0 0 0
06/11/2012
1.93
 0 1.93 1.93 1.93 0 0 0
05/11/2012: Cổ tức tiền mặt tỉ lệ: 25%
05/11/2012
1.93
 800 1.93 1.93 1.93 0 0 0
02/11/2012
1.93
 1,200 1.99 1.99 1.93 0 0 0
01/11/2012
1.99
 900 1.99 1.99 1.99 0 0 0
31/10/2012
1.99
 500 1.99 1.99 1.99 0 0 0
30/10/2012
1.99
 500 1.99 1.99 1.99 0 0 0
29/10/2012
1.99
 0 1.99 1.99 1.99 0 0 0
26/10/2012
1.99
 200 1.99 1.99 1.99 0 0 0
25/10/2012
1.99
 3,400 1.96 1.99 1.99 0 0 0
24/10/2012
1.96
 1,100 1.99 1.99 1.96 0 0 0
23/10/2012
1.99
 2,200 1.93 1.99 1.97 0 0 0
22/10/2012
1.93
 5,400 1.97 2.03 1.93 0 1,300 -0.0
19/10/2012
1.97
 2,100 1.85 1.97 1.84 0 800 -0.0
18/10/2012
1.85
 1,500 1.86 1.86 1.85 0 1,500 -0.0
17/10/2012
1.86
 3,200 1.87 1.87 1.86 0 2,600 -0.1
16/10/2012
1.87
 1,600 1.87 1.87 1.87 0 0 0
15/10/2012
1.87
 0 1.87 1.87 1.87 0 0 0
12/10/2012
1.87
 1,400 1.77 1.87 1.80 0 0 0
11/10/2012
1.77
 200 1.83 1.83 1.77 0 0 0
10/10/2012
1.83
 2,000 1.97 1.97 1.83 0 0 0
09/10/2012
1.97
 0 1.97 1.97 1.97 0 0 0
08/10/2012
1.97
 600 1.87 1.97 1.86 100 100 0
05/10/2012
1.87
 200 1.89 1.89 1.87 0 0 0
04/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
03/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
02/10/2012
1.89
 200 1.84 1.89 1.89 0 0 0
01/10/2012
1.84
 500 1.84 1.84 1.84 0 0 0
28/09/2012
1.84
 100 1.84 1.84 1.84 0 0 0
27/09/2012
1.84
 0 1.84 1.84 1.84 0 0 0
26/09/2012
1.84
 0 1.84 1.84 1.84 0 0 0
25/09/2012
1.84
 400 1.83 1.84 1.84 0 0 0
24/09/2012
1.83
 500 1.87 1.87 1.83 0 0 0
21/09/2012
1.87
 0 1.87 1.87 1.87 0 0 0
20/09/2012
1.87
 6,500 1.86 1.87 1.74 0 0 0
19/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
18/09/2012
1.86
 0 1.86 1.86 1.86 0 0 0
17/09/2012
1.86
 1,500 1.79 1.86 1.80 0 0 0
14/09/2012
1.79
 3,700 1.84 1.84 1.74 0 0 0
13/09/2012
1.84
 2,500 1.84 1.84 1.74 0 0 0
12/09/2012
1.84
 0 1.84 1.84 1.84 0 0 0
11/09/2012
1.84
 0 1.84 1.84 1.84 0 0 0
10/09/2012
1.84
 0 1.84 1.84 1.84 0 0 0
07/09/2012
1.84
 1,100 1.78 1.84 1.78 0 0 0
06/09/2012
1.78
 2,200 1.78 1.78 1.77 0 0 0
05/09/2012
1.78
 2,500 1.76 1.78 1.78 0 0 0
04/09/2012
1.76
 0 1.76 1.76 1.76 0 0 0
31/08/2012
1.76
 7,500 1.78 1.78 1.76 0 0 0
30/08/2012
1.78
 0 1.78 1.78 1.78 0 0 0
29/08/2012
1.78
 200 1.71 1.78 1.78 100 0 0.0
28/08/2012
1.71
 0 1.69 1.71 1.71 0 0 0
27/08/2012
1.69
 12,700 1.74 1.83 1.69 1,000 0 0.0
24/08/2012
1.74
 500 1.67 1.74 1.74 0 0 0
23/08/2012
1.67
 4,800 1.78 1.78 1.67 2,000 0 0.0
22/08/2012
1.78
 500 1.74 1.78 1.78 0 0 0
21/08/2012
1.74
 1,500 1.83 1.83 1.74 1,000 0 0.0
20/08/2012
1.83
 2,200 1.82 1.87 1.83 100 0 0.0
17/08/2012
1.82
 0 1.82 1.82 1.82 0 0 0
16/08/2012
1.82
 2,600 1.86 1.86 1.82 0 0 0
15/08/2012
1.86
 0 1.86 1.86 1.86 0 0 0
14/08/2012
1.86
 0 1.86 1.86 1.86 0 0 0
13/08/2012
1.86
 0 1.86 1.86 1.86 0 0 0
10/08/2012
1.86
 1,200 1.88 1.96 1.86 0 0 0
09/08/2012
1.88
 500 1.89 1.89 1.88 0 0 0
08/08/2012
1.89
 1,100 1.86 1.89 1.87 0 0 0
07/08/2012
1.86
 700 1.86 1.86 1.86 0 0 0
06/08/2012
1.86
 2,500 1.86 1.88 1.86 0 0 0
03/08/2012
1.86
 4,000 1.93 1.93 1.86 0 0 0
02/08/2012
1.93
 0 1.93 1.93 1.93 0 0 0
01/08/2012
1.93
 0 1.93 1.93 1.93 0 0 0
31/07/2012
1.93
 3,200 1.84 1.93 1.87 0 0 0
30/07/2012
1.84
 0 1.84 1.84 1.84 0 0 0
27/07/2012
1.84
 300 1.91 1.91 1.84 0 0 0
26/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
25/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
24/07/2012
1.91
 500 1.91 1.91 1.91 0 0 0
23/07/2012
1.91
 0 1.91 1.91 1.91 0 0 0
20/07/2012
1.91
 400 1.90 1.91 1.91 0 0 0
19/07/2012
1.90
 1,500 1.91 1.91 1.86 0 0 0
18/07/2012
1.91
 400 1.93 1.93 1.85 100 0 0.0
17/07/2012
1.93
 0 1.93 1.93 1.93 0 0 0
16/07/2012
1.93
 0 1.93 1.93 1.93 0 0 0
13/07/2012
1.93
 800 1.82 1.93 1.82 100 0 0.0
12/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
11/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
10/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
09/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
06/07/2012
1.82
 800 1.78 1.90 1.82 100 100 0
05/07/2012
1.78
 600 1.83 1.83 1.78 0 0 0
04/07/2012
1.83
 1,800 1.96 1.96 1.83 1,000 0 0.0
03/07/2012
1.96
 0 1.96 1.96 1.96 0 0 0
02/07/2012
1.96
 300 1.97 1.97 1.96 0 0 0
29/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
28/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |