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

48.80
0.30
(0.62%)
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)
17/10/2012
0.92
 3,200 0.92 0.92 0.92 0 2,600 -0.1
16/10/2012
0.92
 1,600 0.92 0.92 0.92 0 0 0
15/10/2012
0.92
 0 0.92 0.92 0.92 0 0 0
12/10/2012
0.92
 1,400 0.90 0.92 0.89 0 0 0
11/10/2012
0.87
 200 0.87 0.87 0.87 0 0 0
10/10/2012
0.90
 2,000 0.90 0.90 0.90 0 0 0
09/10/2012
0.97
 0 0.97 0.97 0.97 0 0 0
08/10/2012
0.97
 600 0.92 0.97 0.92 100 100 0
05/10/2012
0.92
 200 0.92 0.92 0.92 0 0 0
04/10/2012
0.93
 0 0.93 0.93 0.93 0 0 0
03/10/2012
0.93
 0 0.93 0.93 0.93 0 0 0
02/10/2012
0.93
 200 0.93 0.93 0.93 0 0 0
01/10/2012
0.91
 500 0.91 0.91 0.91 0 0 0
28/09/2012
0.91
 100 0.91 0.91 0.91 0 0 0
27/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
26/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
25/09/2012
0.91
 400 0.91 0.91 0.91 0 0 0
24/09/2012
0.90
 500 0.90 0.90 0.90 0 0 0
21/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
20/09/2012
0.92
 6,500 0.86 0.92 0.86 0 0 0
19/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
18/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
17/09/2012
0.92
 1,500 0.89 0.92 0.89 0 0 0
14/09/2012
0.88
 3,700 0.89 0.89 0.86 0 0 0
13/09/2012
0.91
 2,500 0.90 0.91 0.86 0 0 0
12/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
11/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
10/09/2012
0.91
 0 0.91 0.91 0.91 0 0 0
07/09/2012
0.91
 1,100 0.88 0.91 0.88 0 0 0
06/09/2012
0.88
 2,200 0.87 0.88 0.87 0 0 0
05/09/2012
0.88
 2,500 0.88 0.88 0.88 0 0 0
04/09/2012
0.87
 0 0.87 0.87 0.87 0 0 0
31/08/2012
0.87
 7,500 0.87 0.87 0.87 0 0 0
30/08/2012
0.88
 0 0.88 0.88 0.88 0 0 0
29/08/2012
0.88
 200 0.88 0.88 0.88 100 0 0.0
28/08/2012
0.84
 0 0.84 0.84 0.84 0 0 0
27/08/2012
0.83
 12,700 0.86 0.90 0.83 1,000 0 0.0
24/08/2012
0.86
 500 0.86 0.86 0.86 0 0 0
23/08/2012
0.82
 4,800 0.82 0.83 0.82 2,000 0 0.0
22/08/2012
0.88
 500 0.88 0.88 0.88 0 0 0
21/08/2012
0.86
 1,500 0.90 0.90 0.86 1,000 0 0.0
20/08/2012
0.90
 2,200 0.92 0.92 0.90 100 0 0.0
17/08/2012
0.90
 0 0.90 0.90 0.90 0 0 0
16/08/2012
0.90
 2,600 0.92 0.92 0.90 0 0 0
15/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
14/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
13/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
10/08/2012
0.92
 1,200 0.96 0.96 0.92 0 0 0
09/08/2012
0.93
 500 0.93 0.93 0.93 0 0 0
08/08/2012
0.93
 1,100 0.92 0.93 0.92 0 0 0
07/08/2012
0.92
 700 0.92 0.92 0.92 0 0 0
06/08/2012
0.92
 2,500 0.92 0.93 0.92 0 0 0
03/08/2012
0.92
 4,000 0.94 0.94 0.92 0 0 0
02/08/2012
0.95
 0 0.95 0.95 0.95 0 0 0
01/08/2012
0.95
 0 0.95 0.95 0.95 0 0 0
31/07/2012
0.95
 3,200 0.92 0.95 0.92 0 0 0
30/07/2012
0.91
 0 0.91 0.91 0.91 0 0 0
27/07/2012
0.91
 300 0.91 0.91 0.91 0 0 0
26/07/2012
0.94
 0 0.94 0.94 0.94 0 0 0
25/07/2012
0.94
 0 0.94 0.94 0.94 0 0 0
24/07/2012
0.94
 500 0.94 0.94 0.94 0 0 0
23/07/2012
0.94
 0 0.94 0.94 0.94 0 0 0
20/07/2012
0.94
 400 0.94 0.94 0.94 0 0 0
19/07/2012
0.93
 1,500 0.92 0.93 0.92 0 0 0
18/07/2012
0.94
 400 0.91 0.94 0.91 100 0 0.0
17/07/2012
0.95
 0 0.95 0.95 0.95 0 0 0
16/07/2012
0.95
 0 0.95 0.95 0.95 0 0 0
13/07/2012
0.95
 800 0.90 0.95 0.90 100 0 0.0
12/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
11/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
10/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
09/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
06/07/2012
0.90
 800 0.94 0.94 0.90 100 100 0
05/07/2012
0.88
 600 0.88 0.88 0.88 0 0 0
04/07/2012
0.90
 1,800 0.90 0.90 0.90 1,000 0 0.0
03/07/2012
0.97
 0 0.97 0.97 0.97 0 0 0
02/07/2012
0.97
 300 0.97 0.97 0.97 0 0 0
29/06/2012
0.97
 0 0.97 0.97 0.97 0 0 0
28/06/2012
0.97
 0 0.97 0.97 0.97 0 0 0
27/06/2012
0.97
 100 0.97 0.97 0.97 100 0 0.0
26/06/2012
0.93
 0 0.93 0.93 0.93 0 0 0
25/06/2012
0.93
 1,200 0.94 0.94 0.93 1,000 0 0.0
22/06/2012
0.95
 1,800 0.99 0.99 0.95 900 0 0.0
21/06/2012
0.94
 900 0.94 0.94 0.94 0 0 0
20/06/2012
0.94
 3,500 0.97 0.97 0.94 2,000 2,000 0
19/06/2012
0.97
 100 0.97 0.97 0.97 0 0 0
18/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
15/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
14/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
13/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
12/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
11/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
08/06/2012
0.95
 300 0.95 0.95 0.95 0 0 0
07/06/2012
0.96
 0 0.96 0.96 0.96 0 0 0
06/06/2012
0.97
 2,200 0.95 0.97 0.95 0 0 0
05/06/2012
0.97
 1,000 0.97 0.97 0.97 0 0 0
04/06/2012
0.95
 0 0.95 0.95 0.95 0 0 0
01/06/2012
0.95
 9,700 0.93 0.95 0.93 0 0 0
31/05/2012
0.90
 500 0.90 0.90 0.90 0 0 0
30/05/2012
0.92
 200 0.92 0.92 0.92 0 0 0

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