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)
29/05/2012
0.93
 0 0.93 0.93 0.93 0 0 0
28/05/2012
0.93
 0 0.93 0.93 0.93 0 0 0
25/05/2012
0.93
 100 0.93 0.93 0.93 100 0 0.0
24/05/2012
0.88
 2,500 0.87 0.88 0.87 0 0 0
23/05/2012
0.91
 3,400 0.92 0.92 0.91 0 0 0
22/05/2012
0.97
 5,400 0.97 0.97 0.97 0 0 0
21/05/2012
1.04
 100 1.04 1.04 1.04 0 0 0
18/05/2012
1.01
 1,300 0.95 1.01 0.95 0 0 0
17/05/2012
1.02
 0 1.02 1.02 1.02 0 0 0
16/05/2012
1.02
 200 0.90 1.02 0.90 0 0 0
15/05/2012
0.96
 100 0.96 0.96 0.96 100 0 0.0
14/05/2012
0.90
 7,600 0.94 0.94 0.90 0 0 0
11/05/2012
0.97
 2,200 0.97 0.97 0.97 0 0 0
10/05/2012
1.04
 100 1.04 1.04 1.04 0 0 0
09/05/2012
0.99
 300 0.99 0.99 0.99 0 0 0
08/05/2012
0.99
 300 1.06 1.06 0.99 0 0 0
07/05/2012
1.06
 23,500 0.94 1.06 0.94 0 0 0
04/05/2012
0.99
 14,000 0.98 0.99 0.97 0 0 0
03/05/2012
0.97
 11,500 0.95 0.97 0.95 0 0 0
02/05/2012
0.95
 10,300 0.95 0.96 0.95 0 0 0
27/04/2012
0.93
 6,800 0.90 0.93 0.90 0 0 0
26/04/2012
0.93
 2,400 0.93 0.93 0.93 100 0 0.0
25/04/2012
0.93
 2,700 0.90 0.93 0.90 100 0 0.0
24/04/2012
0.92
 1,200 0.92 0.92 0.92 0 0 0
23/04/2012
0.93
 700 0.84 0.93 0.84 100 0 0.0
20/04/2012
0.90
 1,000 0.90 0.90 0.90 0 0 0
19/04/2012
0.90
 2,400 0.92 0.92 0.90 0 0 0
18/04/2012
0.93
 500 0.93 0.93 0.93 0 0 0
17/04/2012
0.93
 100 0.93 0.93 0.93 0 0 0
16/04/2012
0.93
 300 0.88 0.93 0.88 0 0 0
13/04/2012
0.93
 200 0.89 0.93 0.89 0 0 0
12/04/2012
0.93
 500 0.93 0.93 0.93 0 0 0
11/04/2012
0.93
 2,700 0.91 0.93 0.88 0 0 0
10/04/2012
0.91
 1,700 0.90 0.91 0.88 0 0 0
09/04/2012
0.92
 100 0.92 0.92 0.92 100 0 0.0
06/04/2012
0.92
 200 0.85 0.92 0.85 100 0 0.0
05/04/2012
0.92
 0 0.92 0.92 0.92 0 0 0
04/04/2012
0.92
 100 0.92 0.92 0.92 0 0 0
03/04/2012
0.90
 5,200 0.90 0.90 0.84 100 0 0.0
30/03/2012
0.88
 400 0.83 0.88 0.83 100 0 0.0
29/03/2012
0.82
 5,200 0.85 0.85 0.82 0 0 0
28/03/2012
0.86
 2,200 0.86 0.86 0.86 0 0 0
27/03/2012
0.84
 0 0.84 0.84 0.84 0 0 0
26/03/2012
0.84
 0 0.84 0.84 0.84 0 0 0
23/03/2012
0.83
 400 0.86 0.86 0.83 0 0 0
22/03/2012
0.84
 1,100 0.84 0.84 0.84 0 0 0
21/03/2012
0.84
 1,000 0.86 0.86 0.84 0 0 0
20/03/2012
0.86
 200 0.82 0.86 0.82 0 0 0
19/03/2012
0.84
 0 0.84 0.84 0.84 0 0 0
16/03/2012
0.84
 200 0.84 0.84 0.84 0 0 0
15/03/2012
0.87
 100 0.87 0.87 0.87 100 0 0.0
14/03/2012
0.81
 1,600 0.82 0.82 0.81 0 0 0
13/03/2012
0.84
 1,800 0.84 0.84 0.84 0 0 0
12/03/2012
0.90
 0 0.90 0.90 0.90 0 0 0
09/03/2012
0.90
 0 0.90 0.90 0.90 0 0 0
08/03/2012
0.90
 2,000 0.90 0.90 0.90 0 0 0
07/03/2012
0.93
 0 0.93 0.93 0.93 0 0 0
06/03/2012: Cổ tức tiền mặt tỉ lệ: 25%
06/03/2012
0.93
 100 0.93 0.93 0.93 100 0 0.0
05/03/2012
0.90
 18,700 0.86 0.90 0.85 0 0 0
02/03/2012
0.85
 4,900 0.85 0.85 0.84 0 0 0
01/03/2012
0.86
 400 0.90 0.90 0.83 200 0 0.0
29/02/2012
0.84
 2,100 0.86 0.86 0.84 100 0 0.0
28/02/2012
0.80
 1,200 0.84 0.84 0.80 0 0 0
27/02/2012
0.81
 5,700 0.81 0.81 0.78 0 0 0
24/02/2012
0.81
 1,600 0.81 0.81 0.81 1,600 1,500 0.0
23/02/2012
0.80
 3,000 0.79 0.80 0.79 0 0 0
22/02/2012
0.78
 1,100 0.78 0.78 0.77 100 0 0.0
21/02/2012
0.76
 0 0.76 0.76 0.76 0 0 0
20/02/2012
0.76
 900 0.76 0.76 0.76 900 0 0.0
17/02/2012
0.75
 100 0.75 0.75 0.75 100 0 0.0
16/02/2012
0.71
 2,000 0.72 0.72 0.71 0 0 0
15/02/2012
0.73
 0 0.73 0.73 0.73 0 0 0
14/02/2012
0.73
 0 0.73 0.73 0.73 0 0 0
13/02/2012
0.73
 1,500 0.73 0.73 0.73 1,500 1,500 0
10/02/2012
0.71
 6,300 0.71 0.71 0.71 5,000 0 0.1
09/02/2012
0.75
 1,000 0.75 0.75 0.75 1,000 0 0.0
08/02/2012
0.71
 500 0.75 0.75 0.71 100 0 0.0
07/02/2012
0.69
 14,400 0.69 0.71 0.69 7,600 0 0.2
06/02/2012
0.75
 5,200 0.71 0.75 0.71 2,400 0 0.1
03/02/2012
0.71
 0 0.71 0.71 0.71 0 0 0
02/02/2012
0.71
 1,000 0.71 0.71 0.71 0 0 0
01/02/2012
0.67
 1,100 0.67 0.67 0.67 0 0 0
31/01/2012
0.68
 3,000 0.68 0.68 0.68 0 0 0
30/01/2012
0.70
 100 0.70 0.70 0.70 0 0 0
20/01/2012
0.66
 300 0.66 0.66 0.66 0 0 0
19/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
18/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
17/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
16/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
13/01/2012
0.65
 1,500 0.65 0.65 0.65 0 0 0
12/01/2012
0.65
 500 0.65 0.65 0.65 0 0 0
11/01/2012
0.68
 1,900 0.68 0.68 0.68 0 0 0
10/01/2012
0.65
 100 0.65 0.65 0.65 100 0 0.0
09/01/2012
0.65
 900 0.65 0.65 0.65 0 0 0
06/01/2012
0.65
 0 0.65 0.65 0.65 0 0 0
05/01/2012
0.64
 1,600 0.65 0.65 0.64 0 0 0
04/01/2012
0.65
 700 0.65 0.65 0.65 0 0 0
03/01/2012
0.64
 0 0.64 0.64 0.64 0 0 0
30/12/2011
0.64
 1,000 0.64 0.64 0.64 0 0 0
29/12/2011
0.60
 200 0.60 0.60 0.60 0 0 0

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