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)
15/11/2010
1.65
 2,700 1.76 1.76 1.65 0 0 0
12/11/2010
1.76
 4,600 1.81 1.82 1.76 500 0 0.0
11/11/2010
1.81
 1,100 1.81 1.91 1.81 0 0 0
10/11/2010
1.81
 1,500 1.78 1.81 1.81 0 0 0
09/11/2010
1.78
 5,500 1.84 1.84 1.78 0 0 0
08/11/2010
1.84
 3,000 1.84 1.84 1.84 0 0 0
05/11/2010
1.84
 1,200 1.78 1.89 1.84 100 0 0.0
04/11/2010
1.78
 4,000 1.79 1.89 1.78 0 0 0
03/11/2010
1.79
 500 1.78 1.88 1.79 0 0 0
02/11/2010
1.78
 2,000 1.87 1.87 1.78 0 0 0
01/11/2010
1.87
 4,700 2.00 2.00 1.87 0 0 0
29/10/2010
2.00
 100 1.89 2.00 2.00 0 0 0
28/10/2010
1.89
 10,300 1.95 1.95 1.89 0 0 0
27/10/2010
1.95
 4,500 1.95 1.95 1.95 0 0 0
26/10/2010
1.95
 12,900 1.96 1.96 1.95 0 0 0
25/10/2010
1.96
 3,700 1.96 1.96 1.95 0 0 0
22/10/2010
1.96
 2,000 1.95 1.96 1.96 0 0 0
21/10/2010
1.95
 2,700 1.92 2.04 1.95 100 0 0.0
20/10/2010
1.92
 4,600 2.00 2.00 1.92 1,100 0 0.0
19/10/2010
2.00
 25,300 2.04 2.09 2.00 100 0 0.0
18/10/2010
2.04
 19,300 1.92 2.05 1.92 1,400 0 0.1
15/10/2010
1.92
 2,200 1.91 1.99 1.91 1,100 0 0.0
14/10/2010
1.91
 3,300 1.89 1.95 1.90 100 0 0.0
13/10/2010
1.89
 4,200 1.81 1.89 1.84 0 0 0
12/10/2010
1.81
 8,600 1.84 1.84 1.79 100 0 0.0
11/10/2010
1.84
 13,900 1.95 1.95 1.84 1,100 0 0.0
08/10/2010
1.95
 2,600 2.05 2.05 1.95 200 0 0.0
07/10/2010
2.05
 600 2.05 2.05 1.92 100 0 0.0
06/10/2010
2.05
 800 1.97 2.05 2.00 200 0 0.0
05/10/2010
1.97
 2,800 1.95 2.05 1.95 100 0 0.0
04/10/2010
1.95
 19,900 2.10 2.10 1.95 1,000 0 0.0
01/10/2010
2.10
 3,700 2.09 2.10 2.09 3,000 0 0.1
30/09/2010
2.09
 3,300 2.10 2.10 2.09 2,000 0 0.1
29/09/2010
2.10
 6,100 2.12 2.12 2.10 1,000 0 0.0
28/09/2010
2.12
 9,900 2.09 2.13 2.12 3,500 0 0.1
27/09/2010
2.09
 6,800 2.09 2.17 2.09 4,500 0 0.2
24/09/2010
2.09
 2,800 2.09 2.23 2.06 0 0 0
23/09/2010
2.09
 4,700 2.12 2.12 2.09 0 0 0
22/09/2010
2.12
 900 2.11 2.17 2.12 0 0 0
21/09/2010
2.11
 9,800 2.17 2.17 2.11 0 0 0
20/09/2010
2.17
 29,700 2.14 2.27 2.15 0 0 0
17/09/2010
2.14
 9,700 2.11 2.16 2.12 0 0 0
16/09/2010
2.11
 0 2.11 2.11 2.11 0 0 0
15/09/2010
2.11
 1,700 2.15 2.15 2.11 0 0 0
14/09/2010
2.15
 100 2.08 2.15 2.15 0 0 0
13/09/2010
2.08
 3,000 2.09 2.09 2.08 0 0 0
10/09/2010
2.09
 12,400 2.22 2.22 2.09 0 0 0
09/09/2010
2.22
 12,400 2.23 2.25 2.16 0 0 0
08/09/2010
2.23
 10,000 2.21 2.24 2.09 500 0 0.0
07/09/2010
2.21
 6,600 2.37 2.48 2.21 0 0 0
06/09/2010
2.37
 800 2.25 2.38 2.37 0 0 0
01/09/2010
2.25
 6,200 2.25 2.32 2.25 200 0 0.0
31/08/2010
2.25
 12,700 2.13 2.26 2.19 1,000 0 0.0
30/08/2010
2.13
 24,600 1.99 2.13 2.11 100 0 0.0
27/08/2010
1.99
 10,000 2.00 2.01 1.97 0 0 0
26/08/2010
2.00
 5,400 1.95 2.03 1.97 0 0 0
25/08/2010
1.95
 7,900 2.08 2.08 1.95 0 0 0
24/08/2010
2.08
 3,300 2.15 2.15 2.06 0 0 0
23/08/2010
2.15
 2,300 2.22 2.27 2.15 400 0 0.0
20/08/2010
2.22
 3,500 2.26 2.36 2.19 0 0 0
19/08/2010
2.26
 2,800 2.32 2.32 2.26 300 0 0.0
18/08/2010
2.32
 4,300 2.43 2.43 2.32 100 0 0.0
17/08/2010
2.43
 0 2.40 2.43 2.43 0 0 0
16/08/2010
2.40
 5,300 2.34 2.46 2.40 1,300 0 0.1
13/08/2010
2.34
 2,000 2.29 2.38 2.32 300 0 0.0
12/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
12/08/2010
2.29
 10,000 2.49 2.49 2.29 0 0 0
11/08/2010
2.49
 9,000 2.43 2.49 2.43 0 0 0
10/08/2010
2.43
 11,600 2.54 2.54 2.37 0 0 0
09/08/2010
2.54
 14,200 2.58 2.58 2.54 4,000 0 0.2
06/08/2010
2.58
 32,300 2.55 2.59 2.54 9,800 0 0.5
05/08/2010
2.55
 6,000 2.56 2.56 2.55 0 0 0
04/08/2010
2.56
 3,100 2.58 2.58 2.55 0 0 0
03/08/2010
2.58
 2,400 2.52 2.62 2.55 0 0 0
02/08/2010
2.52
 34,900 2.53 2.58 2.52 800 0 0.0
30/07/2010
2.53
 1,100 2.51 2.53 2.51 0 0 0
29/07/2010
2.51
 7,800 2.55 2.55 2.49 2,000 0 0.1
28/07/2010
2.55
 7,400 2.54 2.62 2.54 2,000 0 0.1
27/07/2010
2.54
 16,500 2.65 2.65 2.54 0 0 0
26/07/2010
2.65
 6,900 2.65 2.65 2.64 0 0 0
23/07/2010
2.65
 15,500 2.67 2.67 2.65 0 0 0
22/07/2010
2.67
 3,500 2.65 2.71 2.65 0 0 0
21/07/2010
2.65
 3,100 2.65 2.74 2.65 0 0 0
20/07/2010
2.65
 4,800 2.71 2.71 2.65 0 0 0
19/07/2010
2.71
 3,100 2.72 2.72 2.54 0 0 0
16/07/2010
2.72
 20,300 2.65 2.73 2.70 0 0 0
15/07/2010
2.65
 1,000 2.72 2.72 2.65 0 0 0
14/07/2010
2.72
 19,600 2.69 2.74 2.65 2,400 0 0.1
13/07/2010
2.69
 6,300 2.65 2.72 2.67 1,000 0 0.1
12/07/2010
2.65
 11,200 2.64 2.66 2.64 0 0 0
09/07/2010
2.64
 6,900 2.64 2.69 2.64 2,000 0 0.1
08/07/2010
2.64
 9,400 2.67 2.72 2.64 0 0 0
07/07/2010
2.67
 5,900 2.65 2.69 2.67 900 0 0.0
06/07/2010
2.65
 9,400 2.69 2.69 2.65 1,000 0 0.1
05/07/2010
2.69
 2,000 2.70 2.74 2.69 0 0 0
02/07/2010
2.70
 16,300 2.68 2.75 2.69 5,000 0 0.3
01/07/2010
2.68
 9,900 2.63 2.74 2.64 3,000 0 0.2
30/06/2010
2.63
 16,500 2.68 2.69 2.62 2,000 0 0.1
29/06/2010
2.68
 26,200 2.68 2.69 2.67 3,000 0 0.2
28/06/2010
2.68
 12,400 2.63 2.68 2.65 700 0 0.0
25/06/2010
2.63
 10,900 2.65 2.69 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |