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

72.70
0
(0%)
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
(2025-04-16) 		0.20 0.28% 426,800 -1,700 -0.1
71.80
74.30
72.70
2 tháng
(2025-03-17) 		0.02 0.03% 1,495,400 -1,300 -0.0
65
76.10
72.70
3 tháng
(2025-02-17) 		-0.57 -0.78% 2,230,500 -300 0.1
65
76.10
72.70
6 tháng
(2024-11-18) 		0.81 1.13% 3,271,888 400 0.1
65
76.10
72.70
12 tháng
(2024-05-21) 		22.52 44.88% 7,812,612 -2,311,200 -127.1
49.99
76.10
72.70
24 tháng
(2023-05-29) 		27.71 61.59% 12,841,330 -2,585,100 -140.4
44.07
76.10
72.70
36 tháng
(2022-06-01) 		13.65 23.11% 17,471,799 -2,500,052 -137.6
41.34
76.10
72.70
60 tháng
(2020-06-11) 		58.14 399.40% 25,045,949 -2,873,352 -173.5
13.63
82.16
72.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2010
1.71
 2,500 1.75 1.75 1.71 0 0 0
06/12/2010
1.75
 7,300 1.79 1.85 1.75 100 0 0.0
03/12/2010
1.79
 9,300 1.71 1.80 1.71 100 0 0.0
02/12/2010
1.71
 2,300 1.60 1.71 1.67 0 0 0
01/12/2010
1.60
 5,000 1.71 1.79 1.60 100 0 0.0
30/11/2010
1.71
 7,300 1.65 1.71 1.63 100 0 0.0
29/11/2010
1.65
 4,100 1.60 1.65 1.57 0 0 0
26/11/2010
1.60
 4,600 1.56 1.63 1.60 100 0 0.0
25/11/2010
1.56
 4,500 1.53 1.56 1.56 200 0 0.0
24/11/2010
1.53
 3,100 1.51 1.54 1.51 0 0 0
23/11/2010
1.51
 2,500 1.51 1.52 1.51 0 0 0
22/11/2010
1.51
 1,500 1.60 1.60 1.51 0 0 0
19/11/2010
1.60
 2,600 1.71 1.71 1.60 300 0 0.0
18/11/2010
1.71
 3,100 1.63 1.72 1.71 100 0 0.0
17/11/2010
1.63
 100 1.52 1.63 1.63 0 0 0
16/11/2010
1.52
 11,200 1.63 1.63 1.52 0 0 0
15/11/2010
1.63
 2,700 1.73 1.73 1.63 0 0 0
12/11/2010
1.73
 4,600 1.79 1.80 1.73 500 0 0.0
11/11/2010
1.79
 1,100 1.79 1.88 1.79 0 0 0
10/11/2010
1.79
 1,500 1.76 1.79 1.79 0 0 0
09/11/2010
1.76
 5,500 1.81 1.81 1.76 0 0 0
08/11/2010
1.81
 3,000 1.81 1.82 1.81 0 0 0
05/11/2010
1.81
 1,200 1.76 1.86 1.81 100 0 0.0
04/11/2010
1.76
 4,000 1.76 1.86 1.76 0 0 0
03/11/2010
1.76
 500 1.76 1.85 1.76 0 0 0
02/11/2010
1.76
 2,000 1.84 1.84 1.76 0 0 0
01/11/2010
1.84
 4,700 1.97 1.97 1.84 0 0 0
29/10/2010
1.97
 100 1.86 1.97 1.97 0 0 0
28/10/2010
1.86
 10,300 1.92 1.92 1.86 0 0 0
27/10/2010
1.92
 4,500 1.92 1.92 1.92 0 0 0
26/10/2010
1.92
 12,900 1.93 1.93 1.92 0 0 0
25/10/2010
1.93
 3,700 1.93 1.93 1.92 0 0 0
22/10/2010
1.93
 2,000 1.92 1.93 1.93 0 0 0
21/10/2010
1.92
 2,700 1.89 2.01 1.92 100 0 0.0
20/10/2010
1.89
 4,600 1.98 1.98 1.89 1,100 0 0.0
19/10/2010
1.98
 25,300 2.01 2.06 1.97 100 0 0.0
18/10/2010
2.01
 19,300 1.89 2.02 1.90 1,400 0 0.1
15/10/2010
1.89
 2,200 1.88 1.97 1.89 1,100 0 0.0
14/10/2010
1.88
 3,300 1.86 1.92 1.87 100 0 0.0
13/10/2010
1.86
 4,200 1.79 1.86 1.81 0 0 0
12/10/2010
1.79
 8,600 1.81 1.81 1.76 100 0 0.0
11/10/2010
1.81
 13,900 1.92 1.92 1.81 1,100 0 0.0
08/10/2010
1.92
 2,600 2.02 2.02 1.92 200 0 0.0
07/10/2010
2.02
 600 2.02 2.02 1.89 100 0 0.0
06/10/2010
2.02
 800 1.94 2.02 1.98 200 0 0.0
05/10/2010
1.94
 2,800 1.92 2.02 1.92 100 0 0.0
04/10/2010
1.92
 19,900 2.07 2.07 1.92 1,000 0 0.0
01/10/2010
2.07
 3,700 2.06 2.07 2.06 3,000 0 0.1
30/09/2010
2.06
 3,300 2.07 2.07 2.06 2,000 0 0.1
29/09/2010
2.07
 6,100 2.09 2.09 2.07 1,000 0 0.0
28/09/2010
2.09
 9,900 2.06 2.10 2.09 3,500 0 0.1
27/09/2010
2.06
 6,800 2.06 2.14 2.06 4,500 0 0.2
24/09/2010
2.06
 2,800 2.06 2.20 2.04 0 0 0
23/09/2010
2.06
 4,700 2.09 2.09 2.06 0 0 0
22/09/2010
2.09
 900 2.08 2.14 2.09 0 0 0
21/09/2010
2.08
 9,800 2.14 2.14 2.08 0 0 0
20/09/2010
2.14
 29,700 2.11 2.24 2.12 0 0 0
17/09/2010
2.11
 9,700 2.08 2.13 2.09 0 0 0
16/09/2010
2.08
 0 2.08 2.08 2.08 0 0 0
15/09/2010
2.08
 1,700 2.12 2.12 2.08 0 0 0
14/09/2010
2.12
 100 2.05 2.12 2.12 0 0 0
13/09/2010
2.05
 3,000 2.06 2.06 2.05 0 0 0
10/09/2010
2.06
 12,400 2.18 2.18 2.06 0 0 0
09/09/2010
2.18
 12,400 2.20 2.22 2.13 0 0 0
08/09/2010
2.20
 10,000 2.18 2.21 2.06 500 0 0.0
07/09/2010
2.18
 6,600 2.34 2.45 2.18 0 0 0
06/09/2010
2.34
 800 2.22 2.34 2.33 0 0 0
01/09/2010
2.22
 6,200 2.22 2.29 2.22 200 0 0.0
31/08/2010
2.22
 12,700 2.10 2.23 2.16 1,000 0 0.0
30/08/2010
2.10
 24,600 1.97 2.10 2.08 100 0 0.0
27/08/2010
1.97
 10,000 1.97 1.98 1.94 0 0 0
26/08/2010
1.97
 5,400 1.92 2.00 1.94 0 0 0
25/08/2010
1.92
 7,900 2.05 2.05 1.92 0 0 0
24/08/2010
2.05
 3,300 2.12 2.12 2.03 0 0 0
23/08/2010
2.12
 2,300 2.18 2.24 2.12 400 0 0.0
20/08/2010
2.18
 3,500 2.23 2.33 2.16 0 0 0
19/08/2010
2.23
 2,800 2.29 2.29 2.23 300 0 0.0
18/08/2010
2.29
 4,300 2.40 2.40 2.29 100 0 0.0
17/08/2010
2.40
 0 2.37 2.40 2.40 0 0 0
16/08/2010
2.37
 5,300 2.31 2.43 2.37 1,300 0 0.1
13/08/2010
2.31
 2,000 2.26 2.34 2.29 300 0 0.0
12/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
12/08/2010
2.26
 10,000 2.45 2.45 2.26 0 0 0
11/08/2010
2.45
 9,000 2.40 2.45 2.40 0 0 0
10/08/2010
2.40
 11,600 2.50 2.50 2.33 0 0 0
09/08/2010
2.50
 14,200 2.55 2.55 2.50 4,000 0 0.2
06/08/2010
2.55
 32,300 2.52 2.55 2.50 9,800 0 0.5
05/08/2010
2.52
 6,000 2.53 2.53 2.52 0 0 0
04/08/2010
2.53
 3,100 2.54 2.54 2.51 0 0 0
03/08/2010
2.54
 2,400 2.49 2.58 2.51 0 0 0
02/08/2010
2.49
 34,900 2.49 2.54 2.49 800 0 0.0
30/07/2010
2.49
 1,100 2.47 2.49 2.48 0 0 0
29/07/2010
2.47
 7,800 2.51 2.51 2.45 2,000 0 0.1
28/07/2010
2.51
 7,400 2.50 2.58 2.50 2,000 0 0.1
27/07/2010
2.50
 16,500 2.61 2.61 2.50 0 0 0
26/07/2010
2.61
 6,900 2.61 2.61 2.60 0 0 0
23/07/2010
2.61
 15,500 2.63 2.63 2.61 0 0 0
22/07/2010
2.63
 3,500 2.61 2.67 2.61 0 0 0
21/07/2010
2.61
 3,100 2.61 2.70 2.61 0 0 0
20/07/2010
2.61
 4,800 2.68 2.68 2.61 0 0 0
19/07/2010
2.68
 3,100 2.69 2.69 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |