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

46.20
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
(2026-08-19) 		0.40 0.87% 239,300 3,700 0.1
45.80
113.50
46.20
2 tháng
(2026-07-20) 		-0.80 -1.70% 523,000 2,500 0.1
43.10
113.50
46.20
3 tháng
(2026-06-22) 		-2.75 -5.62% 727,100 1,900 0.1
43.10
113.50
46.20
6 tháng
(2026-03-23) 		-3.80 -7.60% 2,652,800 4,000 0.2
23
113.50
46.20
12 tháng
(2025-09-23) 		-1.30 -2.74% 5,163,100 -17,300 -1.9
23
113.50
46.20
24 tháng
(2024-09-30) 		8.97 24.11% 13,001,284 -10,900 -0.8
22.68
113.50
46.20
36 tháng
(2023-10-04) 		21.09 84.02% 19,694,775 -2,616,900 -142.2
21.75
113.50
46.20
60 tháng
(2021-10-14) 		27.40 145.69% 29,076,369 -2,640,952 -157.1
18.80
113.50
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
0.68
 3,000 0.70 0.70 0.68 0 0 0
30/01/2012
0.70
 100 0.66 0.70 0.70 0 0 0
20/01/2012
0.66
 300 0.65 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 0.68 0.68 0.65 0 0 0
11/01/2012
0.68
 1,900 0.65 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 0.64 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 0.64 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 0.60 0.64 0.64 0 0 0
29/12/2011
0.60
 200 0.65 0.65 0.60 0 0 0
28/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
27/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
26/12/2011
0.65
 2,600 0.65 0.65 0.65 0 0 0
23/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
22/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
21/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
20/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
19/12/2011
0.65
 0 0.65 0.65 0.65 0 0 0
16/12/2011
0.65
 1,600 0.61 0.65 0.64 0 0 0
15/12/2011
0.61
 0 0.61 0.61 0.61 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 25%
14/12/2011
0.61
 0 0.59 0.61 0.61 0 0 0
13/12/2011
0.59
 14,300 0.65 0.65 0.59 0 0 0
12/12/2011
0.65
 5,100 0.62 0.65 0.58 0 0 0
09/12/2011
0.62
 1,000 0.64 0.64 0.62 0 0 0
08/12/2011
0.64
 0 0.64 0.64 0.64 0 0 0
07/12/2011
0.64
 0 0.64 0.64 0.64 0 0 0
06/12/2011
0.64
 5,800 0.63 0.65 0.64 0 0 0
05/12/2011
0.63
 3,500 0.68 0.68 0.63 0 0 0
02/12/2011
0.68
 6,200 0.67 0.71 0.67 0 0 0
01/12/2011
0.67
 3,100 0.68 0.68 0.67 0 0 0
30/11/2011
0.68
 2,000 0.70 0.70 0.66 0 0 0
29/11/2011
0.70
 1,400 0.70 0.74 0.70 700 0 0.0
28/11/2011
0.70
 200 0.66 0.70 0.70 0 0 0
25/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
24/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
23/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
22/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
21/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
18/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
17/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
16/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
15/11/2011
0.66
 0 0.66 0.66 0.66 0 0 0
14/11/2011
0.66
 2,700 0.66 0.66 0.66 0 0 0
11/11/2011
0.66
 300 0.66 0.66 0.66 0 0 0
10/11/2011
0.66
 4,800 0.65 0.66 0.66 0 0 0
09/11/2011
0.65
 0 0.65 0.65 0.65 0 0 0
08/11/2011
0.65
 7,200 0.64 0.65 0.65 0 0 0
07/11/2011
0.64
 9,000 0.60 0.64 0.62 0 0 0
04/11/2011
0.60
 0 0.60 0.60 0.60 0 0 0
03/11/2011
0.60
 100 0.65 0.65 0.60 0 0 0
02/11/2011
0.65
 0 0.65 0.65 0.65 0 0 0
01/11/2011
0.65
 0 0.65 0.65 0.65 0 0 0
31/10/2011
0.65
 100 0.60 0.65 0.65 0 0 0
28/10/2011
0.60
 100 0.57 0.60 0.60 0 0 0
27/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
26/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
25/10/2011
0.57
 0 0.57 0.57 0.57 0 0 0
24/10/2011
0.57
 600 0.60 0.60 0.57 0 0 0
21/10/2011
0.60
 0 0.60 0.60 0.60 0 0 0
20/10/2011
0.60
 0 0.59 0.60 0.60 0 0 0
19/10/2011
0.59
 1,000 0.61 0.61 0.59 100 0 0.0
18/10/2011
0.61
 0 0.61 0.61 0.61 0 0 0
17/10/2011
0.61
 1,000 0.64 0.64 0.61 0 0 0
14/10/2011
0.64
 0 0.64 0.64 0.64 0 0 0
13/10/2011
0.64
 2,000 0.65 0.65 0.64 800 0 0.0
12/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
11/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
10/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
07/10/2011
0.65
 100 0.65 0.65 0.65 100 0 0.0
06/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
05/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
04/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
03/10/2011
0.65
 0 0.65 0.65 0.65 0 0 0
30/09/2011
0.65
 0 0.65 0.65 0.65 0 0 0
29/09/2011
0.65
 0 0.65 0.65 0.65 0 0 0
28/09/2011
0.65
 100 0.65 0.65 0.65 0 0 0
27/09/2011
0.65
 10,000 0.64 0.65 0.65 0 0 0
26/09/2011
0.64
 100 0.64 0.64 0.64 0 0 0
23/09/2011
0.64
 0 0.64 0.64 0.64 0 0 0
22/09/2011
0.64
 500 0.68 0.68 0.63 0 0 0
21/09/2011
0.68
 0 0.68 0.68 0.68 0 0 0
20/09/2011
0.68
 0 0.68 0.68 0.68 0 0 0
19/09/2011
0.68
 0 0.68 0.68 0.68 0 0 0
16/09/2011
0.68
 500 0.73 0.73 0.68 0 0 0
15/09/2011
0.73
 100 0.71 0.73 0.73 0 0 0
14/09/2011
0.71
 1,600 0.71 0.75 0.71 0 0 0
13/09/2011
0.71
 600 0.68 0.71 0.70 0 0 0
12/09/2011
0.68
 400 0.69 0.69 0.68 0 0 0
09/09/2011
0.69
 1,500 0.69 0.69 0.69 0 0 0
08/09/2011
0.69
 2,100 0.70 0.70 0.69 500 0 0.0
07/09/2011
0.70
 1,000 0.70 0.70 0.70 0 0 0
06/09/2011
0.70
 0 0.70 0.70 0.70 0 0 0

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