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)
29/02/2024
48.23
 9,900 47.28 48.23 47.28 0 9,600 -0.5
28/02/2024
47.75
 1,826 47.28 48.23 47.28 111,500 111,800 -0.0
27/02/2024
47.47
 6,700 47.47 47.47 47.28 0 6,700 -0.3
26/02/2024
47.47
 9,002 47.75 49.17 47.28 0 6,600 -0.3
23/02/2024
47.47
 19,903 48.13 48.13 47.47 0 4,000 -0.2
22/02/2024
48.23
 3,312 47.85 48.23 47.85 0 300 -0.0
21/02/2024
48.23
 5,800 48.61 48.61 48.23 0 300 -0.0
20/02/2024
48.70
 1,500 48.70 48.70 48.70 0 0 0
19/02/2024
48.70
 1,600 48.70 48.70 48.70 0 1,100 -0.1
16/02/2024
48.70
 0 48.70 48.70 48.70 0 0 0
15/02/2024
48.70
 12,400 49.08 49.08 48.23 0 0 0
07/02/2024
49.08
 14,100 48.70 49.08 48.23 0 0 0
06/02/2024
48.98
 1,100 47.75 48.98 46.34 0 100 -0.0
05/02/2024
48.70
 22,300 48.23 48.70 47.47 0 7,600 -0.4
02/02/2024
49.17
 6,400 48.42 49.17 48.23 0 900 -0.0
01/02/2024
49.17
 4,200 48.79 49.17 48.70 0 400 -0.0
31/01/2024
49.08
 6,700 48.70 49.08 48.42 0 1,000 -0.1
30/01/2024
49.08
 12,700 49.08 49.08 48.51 0 0 0
29/01/2024
49.17
 2,200 48.70 49.17 48.70 0 200 -0.0
26/01/2024
49.17
 1,600 49.17 49.17 49.17 0 1,600 -0.1
25/01/2024
49.17
 54,500 48.70 49.65 48.70 0 5,100 -0.3
24/01/2024
49.55
 0 49.55 49.55 49.55 0 0 0
23/01/2024
49.55
 0 49.55 49.55 49.55 0 0 0
22/01/2024
49.55
 4,000 49.17 49.55 49.17 0 3,700 -0.2
19/01/2024
50.31
 69,200 49.17 50.31 49.17 0 6,000 -0.3
18/01/2024
49.46
 38,800 48.79 49.46 48.42 0 11,200 -0.6
17/01/2024
49.65
 1,800 48.89 49.65 48.89 0 1,600 -0.1
16/01/2024
49.65
 42,900 49.17 50.40 49.17 0 0 0
15/01/2024
50.59
 10,900 48.70 50.59 48.70 0 0 0
12/01/2024
49.36
 5,400 48.79 49.36 48.23 0 0 0
11/01/2024
49.17
 7,400 50.02 50.59 49.17 0 0 0
10/01/2024
49.65
 0 49.65 49.65 49.65 0 0 0
09/01/2024
49.65
 5,000 49.65 50.02 49.65 0 0 0
08/01/2024
49.65
 7,210 49.65 50.59 49.65 0 0 0
05/01/2024
49.65
 18,715 49.17 52.01 48.79 0 0 0
04/01/2024
48.70
 3 48.70 48.70 48.70 0 0 0
03/01/2024
49.65
 1,100 49.17 49.65 49.17 0 0 0
02/01/2024
49.65
 8,300 49.65 49.93 48.98 0 0 0
29/12/2023
49.74
 2,000 49.74 49.74 49.74 0 0 0
28/12/2023
49.74
 21,300 50.69 50.69 48.70 0 0 0
27/12/2023
50.02
 2,000 48.51 50.02 48.13 0 0 0
26/12/2023
49.17
 28,500 49.65 50.12 49.17 0 0 0
25/12/2023
49.65
 19,803 49.65 49.93 49.17 0 1,000 -0.1
22/12/2023
49.65
 37,000 48.70 50.12 48.23 0 0 0
21/12/2023
48.32
 14,300 48.23 48.89 48.23 0 0 0
20/12/2023
49.17
 4,500 48.23 49.17 48.23 0 0 0
19/12/2023
49.17
 5,800 47.94 49.17 47.94 0 0 0
18/12/2023
49.08
 11,000 49.08 49.08 49.08 0 0 0
15/12/2023
49.65
 9,500 48.70 49.65 48.70 0 0 0
14/12/2023
49.65
 1,000 49.65 49.65 49.65 0 0 0
13/12/2023
49.36
 3,500 49.17 49.36 48.70 0 0 0
12/12/2023
49.46
 413 49.55 49.55 49.17 0 0 0
11/12/2023
49.17
 3,200 49.17 49.65 49.17 0 0 0
08/12/2023
49.65
 3,400 49.17 49.65 49.17 0 0 0
07/12/2023
49.93
 1,301 48.98 49.93 48.89 0 0 0
06/12/2023
49.08
 5,210 49.17 49.27 48.79 0 0 0
05/12/2023
48.89
 1,201 48.89 48.89 48.89 0 0 0
04/12/2023
49.93
 3,000 49.27 49.93 49.17 0 0 0
01/12/2023
49.93
 0 49.93 49.93 49.93 0 0 0
30/11/2023
49.93
 500 49.93 49.93 49.93 0 0 0
29/11/2023
49.93
 1,200 49.65 49.93 49.65 0 0 0
28/11/2023
49.93
 5,200 49.46 49.93 49.46 0 900 -0.0
27/11/2023
49.93
 26,200 49.74 50.12 49.27 0 500 -0.0
24/11/2023
49.74
 18,300 50.02 50.87 49.27 0 1,700 -0.1
23/11/2023
50.97
 8,700 50.59 50.97 49.65 0 0 0
22/11/2023
50.97
 600 49.55 50.97 49.55 0 0 0
21/11/2023
50.02
 104,300 50.21 51.91 49.17 0 0 0
20/11/2023
50.40
 2,200 50.40 50.40 50.02 0 0 0
17/11/2023
50.40
 114,805 50.02 50.40 49.17 0 0 0
16/11/2023
50.12
 3,900 49.65 50.12 49.46 0 0 0
15/11/2023
49.74
 500 49.74 49.74 49.74 0 0 0
14/11/2023
50.12
 20,800 49.17 50.12 49.17 0 1,300 -0.1
13/11/2023
49.17
 38,000 48.32 50.02 48.04 0 1,200 -0.1
10/11/2023
49.83
 9,622 49.08 49.83 49.08 0 1,500 -0.1
09/11/2023
49.27
 14,300 49.17 49.27 48.23 0 1,000 -0.1
08/11/2023
49.17
 14,200 50.02 50.02 48.32 600 300 0.0
07/11/2023
48.61
 5,900 49.17 49.17 48.23 0 200 0
06/11/2023
50.02
 1,100 49.17 51.06 49.17 200 300 -0.0
03/11/2023
49.65
 3,100 49.17 49.65 48.32 0 1,300 -0.1
02/11/2023
49.17
 4,300 49.93 51.06 49.17 200 4,000 -0.2
01/11/2023
49.93
 0 49.93 49.93 49.93 0 0 0
31/10/2023
49.93
 1,800 49.17 49.93 48.04 1,000 0 0.1
30/10/2023
49.17
 10,700 49.83 50.12 49.17 0 1,000 -0.1
27/10/2023
49.83
 2,300 49.74 50.31 47.94 800 0 0
26/10/2023
49.74
 2,700 50.87 50.87 48.79 1,400 0 0.1
25/10/2023
50.87
 1,000 50.12 51.06 48.70 500 0 0.0
24/10/2023
50.12
 6,800 51.44 51.44 49.55 2,600 0 0.1
23/10/2023
51.44
 4,600 51.06 51.54 49.17 1,200 0 0.1
20/10/2023
51.06
 600 50.21 51.06 49.36 0 0 0
19/10/2023
50.21
 5,600 52.01 52.01 50.21 1,000 0 0.1
18/10/2023
52.01
 1,300 53.81 53.81 51.06 100 0 0.0
17/10/2023
53.81
 1,200 52.48 53.81 50.31 500 0 0.0
16/10/2023
52.48
 400 51.35 53.81 52.48 0 0 0
13/10/2023
51.35
 3,300 53.90 54.85 51.35 0 100 -0.0
12/10/2023
53.90
 2,100 54.75 55.13 53.90 100 0 0.0
11/10/2023
54.75
 200 54.47 55.13 54.75 100 0 0.0
10/10/2023
54.47
 11,000 53.81 54.75 53.71 100 0 0.0
09/10/2023
53.81
 8,300 52.96 53.81 53.24 100 0 0.0
06/10/2023
52.96
 9,500 51.73 52.96 49.55 200 0 0.0
05/10/2023
51.73
 5,200 50.21 52.01 50.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |