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

73.50
0.70
(0.96%)

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)
24/06/2010
2.65
4,600 2.64 2.69 2.65 0 0 0
23/06/2010
2.64
8,900 2.67 2.67 2.62 0 0 0
22/06/2010
2.67
10,700 2.75 2.75 2.67 0 0 0
21/06/2010
2.75
15,100 2.74 2.80 2.72 0 0 0
18/06/2010
2.74
18,400 2.73 2.82 2.73 0 0 0
17/06/2010
2.73
9,600 2.73 2.80 2.73 5,400 0 0.3
16/06/2010
2.73
11,600 2.67 2.85 2.69 0 0 0
15/06/2010
2.67
12,800 2.69 2.69 2.64 0 0 0
14/06/2010
2.69
9,600 2.70 2.71 2.64 0 0 0
11/06/2010
2.70
8,200 2.59 2.72 2.60 0 0 0
10/06/2010
2.59
5,400 2.56 2.64 2.53 0 0 0
09/06/2010
2.56
26,900 2.59 2.59 2.56 0 0 0
08/06/2010
2.59
11,200 2.57 2.61 2.51 0 0 0
07/06/2010
2.57
11,400 2.69 2.69 2.57 0 0 0
04/06/2010
2.69
8,200 2.59 2.69 2.64 0 0 0
03/06/2010
2.59
7,500 2.73 2.90 2.59 0 0 0
02/06/2010
2.73
4,500 2.79 2.79 2.73 0 0 0
01/06/2010
2.79
8,600 2.90 2.90 2.72 0 0 0
31/05/2010
2.90
1,300 2.82 2.93 2.74 0 0 0
28/05/2010
2.82
11,400 2.69 2.82 2.72 0 0 0
27/05/2010
2.69
16,700 2.69 2.69 2.57 0 0 0
26/05/2010
2.69
20,000 2.57 2.69 2.59 0 0 0
25/05/2010
2.57
28,100 2.59 2.59 2.56 0 0 0
24/05/2010
2.59
37,200 2.52 2.59 2.54 0 0 0
21/05/2010
2.52
79,300 2.65 2.65 2.43 0 0 0
20/05/2010
2.65
50,100 2.59 2.71 2.43 0 0 0
19/05/2010
2.59
73,900 2.70 2.70 2.53 0 0 0
18/05/2010
2.70
23,500 2.80 2.80 2.68 0 0 0
17/05/2010
2.80
27,100 2.94 2.94 2.74 0 0 0
14/05/2010
2.94
19,000 2.93 2.98 2.90 0 0 0
13/05/2010
2.93
14,100 2.93 3.00 2.91 0 0 0
12/05/2010
2.93
28,400 2.98 2.99 2.90 0 0 0
11/05/2010
2.98
27,100 2.97 3.06 2.95 0 1,000 -0.1
10/05/2010
2.97
60,300 3.08 3.08 2.97 0 0 0
07/05/2010
3.08
54,700 3.13 3.13 3.03 0 0 0
06/05/2010
3.13
48,900 3.16 3.16 3.08 0 0 0
05/05/2010
3.16
41,600 3.25 3.25 3.12 0 0 0
04/05/2010
3.25
79,100 3.26 3.32 3.25 0 0 0
29/04/2010
3.26
77,700 3.30 3.47 3.24 0 0 0
28/04/2010
3.30
149,000 3.27 3.37 3.21 0 0 0
27/04/2010
3.27
72,500 3.04 3.28 3.11 0 0 0
26/04/2010
3.04
58,900 3.09 3.13 3.04 0 0 0
22/04/2010
3.09
52,500 3.33 3.47 3.09 1,000 0 0.1
21/04/2010
3.33
160,100 3.14 3.33 3.21 0 0 0
20/04/2010
3.14
86,300 2.94 3.14 3.00 0 1,000 -0.1
19/04/2010
2.94
67,100 2.98 3.03 2.87 0 1,000 -0.1
16/04/2010
2.98
34,800 3.06 3.06 2.98 0 0 0
15/04/2010
3.06
21,000 3.01 3.06 3.01 0 0 0
14/04/2010
3.01
40,000 2.99 3.11 3.00 0 0 0
13/04/2010
2.99
62,500 3.07 3.08 2.96 0 0 0
12/04/2010
3.07
62,600 3.21 3.27 3.07 0 1,000 -0.1
09/04/2010
3.21
126,100 3.16 3.29 3.21 1,000 0 0.1
08/04/2010
3.16
89,600 3.26 3.43 3.11 0 0 0
07/04/2010
3.26
81,400 3.20 3.34 3.16 0 0 0
06/04/2010
3.20
151,000 3.44 3.44 3.14 0 0 0
05/04/2010
3.44
144,000 3.27 3.47 3.26 0 0 0
02/04/2010
3.27
130,800 3.21 3.27 3.23 2,000 0 0.1
01/04/2010
3.21
175,100 3.00 3.21 2.87 0 0 0
31/03/2010
3.00
124,700 3.11 3.11 3.00 0 0 0
30/03/2010
3.11
172,700 3.04 3.25 3.06 0 0 0
29/03/2010
3.04
55,300 2.87 3.04 3.04 0 0 0
26/03/2010
2.87
226,600 2.85 2.87 2.72 0 0 0
25/03/2010
2.85
76,500 2.64 2.87 2.59 0 0 0
24/03/2010
2.64
22,400 2.72 2.77 2.64 0 0 0
23/03/2010
2.72
49,700 2.67 2.87 2.71 0 0 0
22/03/2010
2.67
35,300 2.69 2.72 2.63 0 0 0
19/03/2010
2.69
49,000 2.84 2.84 2.65 0 0 0
18/03/2010
2.84
38,800 2.74 2.84 2.64 0 0 0
17/03/2010
2.74
14,600 2.64 2.74 2.67 0 0 0
16/03/2010
2.64
53,100 2.83 3.02 2.64 0 0 0
15/03/2010
2.83
186,000 2.69 2.83 2.80 0 0 0
12/03/2010
2.69
34,100 2.67 2.71 2.55 0 0 0
11/03/2010
2.67
22,900 2.73 2.73 2.67 0 0 0
10/03/2010
2.73
27,100 2.74 2.80 2.62 0 0 0
09/03/2010
2.74
24,700 2.77 2.84 2.70 0 0 0
08/03/2010
2.77
63,300 2.64 2.77 2.69 0 0 0
05/03/2010
2.64
96,800 2.59 2.68 2.59 0 0 0
04/03/2010
2.59
42,400 2.64 2.69 2.58 0 0 0
03/03/2010
2.64
11,000 2.57 2.66 2.54 0 0 0
02/03/2010
2.57
7,000 2.65 2.67 2.56 200 0 0.0
01/03/2010
2.65
25,200 2.64 2.72 2.64 0 0 0
26/02/2010
2.64
17,200 2.69 2.69 2.59 0 0 0
25/02/2010
2.69
45,200 2.65 2.79 2.67 0 0 0
24/02/2010: Cổ tức tiền mặt tỉ lệ: 35%
24/02/2010
2.65
106,300 2.49 2.65 2.64 0 0 0
23/02/2010
2.49
6,600 2.56 2.56 2.47 0 0 0
22/02/2010
2.56
12,500 2.60 2.64 2.51 0 0 0
12/02/2010
2.60
18,700 2.44 2.61 2.51 0 0 0
11/02/2010
2.44
400 2.45 2.59 2.44 0 0 0
10/02/2010
2.45
3,000 2.27 2.45 2.44 0 0 0
09/02/2010
2.27
12,100 2.46 2.60 2.27 0 0 0
08/02/2010
2.46
8,400 2.50 2.50 2.41 0 0 0
05/02/2010
2.50
38,400 2.61 2.61 2.44 0 0 0
04/02/2010
2.61
22,100 2.66 2.70 2.58 0 0 0
03/02/2010
2.66
3,400 2.73 2.73 2.65 0 0 0
02/02/2010
2.73
700 2.63 2.74 2.70 0 0 0
01/02/2010
2.63
2,700 2.63 2.73 2.63 0 0 0
29/01/2010
2.63
21,800 2.71 2.71 2.52 0 0 0
28/01/2010
2.71
38,200 2.92 2.92 2.71 0 0 0
27/01/2010
2.92
16,900 3.03 3.03 2.82 0 0 0
26/01/2010
3.03
57,500 2.87 3.05 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |