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)
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 0.64 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 0.61 0.61 0.61 0 0 0
13/12/2011
0.59
 14,300 0.63 0.63 0.59 0 0 0
12/12/2011
0.65
 5,100 0.59 0.65 0.58 0 0 0
09/12/2011
0.62
 1,000 0.62 0.62 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 0.65 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 0.71 0.71 0.67 0 0 0
01/12/2011
0.67
 3,100 0.67 0.67 0.67 0 0 0
30/11/2011
0.68
 2,000 0.66 0.68 0.66 0 0 0
29/11/2011
0.70
 1,400 0.74 0.74 0.70 700 0 0.0
28/11/2011
0.70
 200 0.70 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 0.66 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 0.65 0.65 0.65 0 0 0
07/11/2011
0.64
 9,000 0.62 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 0.60 0.60 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 0.65 0.65 0.65 0 0 0
28/10/2011
0.60
 100 0.60 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 0.57 0.57 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 0.60 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 0.61 0.61 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 0.64 0.64 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 0.65 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 0.63 0.64 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 0.68 0.68 0.68 0 0 0
15/09/2011
0.73
 100 0.73 0.73 0.73 0 0 0
14/09/2011
0.71
 1,600 0.75 0.75 0.71 0 0 0
13/09/2011
0.71
 600 0.70 0.71 0.70 0 0 0
12/09/2011
0.68
 400 0.68 0.68 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
05/09/2011
0.70
 500 0.70 0.70 0.70 500 0 0.0
01/09/2011
0.70
 1,500 0.70 0.70 0.70 1,500 0 0.0
31/08/2011
0.68
 1,500 0.68 0.68 0.68 500 0 0.0
30/08/2011
0.68
 1,600 0.71 0.71 0.68 1,000 0 0.0
29/08/2011
0.70
 0 0.70 0.70 0.70 0 0 0
26/08/2011
0.70
 500 0.70 0.70 0.70 500 0 0.0
25/08/2011
0.70
 1,000 0.70 0.70 0.70 0 0 0
24/08/2011
0.70
 2,000 0.70 0.70 0.70 0 0 0
23/08/2011
0.70
 9,000 0.70 0.70 0.70 0 0 0
22/08/2011
0.68
 1,000 0.68 0.68 0.68 0 0 0
19/08/2011
0.71
 4,500 0.77 0.77 0.71 0 0 0
18/08/2011
0.74
 9,000 0.74 0.74 0.74 0 0 0
17/08/2011
0.71
 9,000 0.71 0.71 0.71 0 0 0
16/08/2011
0.71
 5,400 0.70 0.71 0.70 0 0 0
15/08/2011
0.68
 8,800 0.65 0.68 0.65 0 0 0
12/08/2011
0.66
 600 0.64 0.66 0.64 0 0 0
11/08/2011
0.62
 2,500 0.62 0.62 0.62 0 0 0
10/08/2011
0.58
 0 0.58 0.58 0.58 0 0 0

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