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

73.50
0.70
(0.96%)
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
(2024-10-22) 		0.30 0.41% 564,805 -400 -0.0
72.50
75.50
73.50
2 tháng
(2024-09-23) 		-0.50 -0.68% 1,140,807 -1,500 -0.1
72.50
75.50
73.50
3 tháng
(2024-08-23) 		5 7.30% 2,116,825 -1,900 -0.1
67.23
75.50
73.50
6 tháng
(2024-05-27) 		22.22 43.34% 4,688,024 -2,311,600 -127.2
50.69
75.50
73.50
12 tháng
(2023-11-27) 		22.87 45.17% 7,010,340 -2,600,400 -141.2
45.99
75.50
73.50
24 tháng
(2022-12-02) 		23.37 46.60% 13,322,718 -2,542,752 -138.3
43.94
75.50
73.50
36 tháng
(2021-12-07) 		23.78 47.84% 16,678,732 -2,582,252 -152.3
41.92
83.31
73.50
60 tháng
(2019-12-18) 		61.03 489.64% 22,689,671 -2,959,952 -178.9
11.50
83.31
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
56.86
 21,600 57.06 57.54 53.70 0 0 0
11/09/2023
57.06
 25,600 58.21 59.45 53.03 0 0 0
08/09/2023
58.21
 26,500 56.00 58.40 56.00 0 0 0
07/09/2023
56.00
 29,900 57.06 59.45 55.62 0 0 0
06/09/2023
57.06
 18,100 56.48 57.54 56.10 0 0 0
05/09/2023
56.48
 32,100 55.14 56.58 54.95 0 0 0
31/08/2023
55.14
 15,900 53.89 56.39 53.03 0 0 0
30/08/2023
53.89
 33,000 52.26 56.86 52.45 0 0 0
29/08/2023
52.26
 20,600 51.78 52.36 51.02 0 0 0
28/08/2023
51.78
 8,700 52.17 52.55 51.78 0 1,000 -0.1
25/08/2023
52.17
 13,900 52.26 52.26 51.40 0 0 0
24/08/2023
52.26
 13,700 52.55 52.55 51.78 0 0 0
23/08/2023
52.55
 1,100 50.92 52.55 50.92 0 0 0
22/08/2023
50.92
 2,800 51.78 51.78 50.92 0 0 0
21/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
21/08/2023
51.78
 11,200 51.78 51.88 50.82 6,000 200 0.3
18/08/2023
51.78
 31,000 51.78 51.78 50.38 0 0 0
17/08/2023
51.78
 11,300 51.13 51.78 50.20 0 500 -0.0
16/08/2023
51.13
 5,100 51.32 51.32 50.38 0 0 0
15/08/2023
51.32
 9,300 51.13 51.32 50.85 0 0 0
14/08/2023
51.13
 5,800 52.53 52.62 51.13 0 0 0
11/08/2023
52.53
 3,100 52.72 52.72 51.78 0 0 0
10/08/2023
52.72
 15,800 52.81 52.81 51.69 0 0 0
09/08/2023
52.81
 17,200 52.25 52.90 51.32 900 9,500 -0.5
08/08/2023
52.25
 5,500 52.62 52.62 51.32 1,100 0 0.1
07/08/2023
52.62
 16,200 52.62 53.18 51.88 1,000 2,600 -0.1
04/08/2023
52.62
 16,000 53.18 53.18 51.32 0 0 0
03/08/2023
53.18
 6,000 53.27 53.27 50.20 0 0 0
02/08/2023
53.27
 5,000 53.18 53.27 53.18 0 0 0
01/08/2023
53.18
 15,400 51.60 53.65 51.78 0 0 0
31/07/2023
51.60
 22,500 53.18 54.11 50.85 0 0 0
28/07/2023
53.18
 61,000 53.18 53.65 52.25 0 0 0
27/07/2023
53.18
 54,300 52.25 53.37 52.06 2,500 0 0.1
26/07/2023
52.25
 77,000 49.64 52.81 49.82 2,100 0 0.1
25/07/2023
49.64
 174,700 47.58 50.38 46.74 0 0 0
24/07/2023
47.58
 188,900 47.40 49.17 46.74 0 0 0
21/07/2023
47.40
 105,700 47.58 48.05 46.65 0 0 0
20/07/2023
47.58
 60,000 46.74 47.58 46.65 0 0 0
19/07/2023
46.74
 82,600 45.34 47.58 46.18 0 0 0
18/07/2023
45.34
 300 46.56 46.56 45.34 0 0 0
17/07/2023
46.56
 1,100 46.65 46.65 46.56 0 0 0
14/07/2023
46.65
 15,200 46.56 46.65 46.00 0 0 0
13/07/2023
46.56
 11,300 46.46 46.56 45.34 0 0 0
12/07/2023
46.46
 12,600 46.46 46.56 45.34 0 8,500 -0.4
11/07/2023
46.46
 200 46.00 46.46 46.46 0 0 0
10/07/2023
46.00
 1,400 46.18 46.18 46.00 0 0 0
07/07/2023
46.18
 2,300 46.18 46.18 45.72 0 0 0
06/07/2023
46.18
 7,600 45.25 47.02 45.72 0 0 0
05/07/2023
45.25
 100 46.56 46.65 45.25 0 0 0
04/07/2023
46.56
 11,100 47.30 47.30 45.72 0 0 0
03/07/2023
47.30
 408,100 46.18 47.58 47.30 0 1,100 -0.1
30/06/2023
46.18
 9,002 46.37 47.12 45.72 0 0 0
29/06/2023
46.37
 8,100 46.56 46.56 45.90 0 0 0
28/06/2023
46.56
 100 46.18 46.56 46.56 0 0 0
27/06/2023
46.18
 21,800 46.18 47.58 46.18 0 0 0
26/06/2023
46.18
 34,060 45.44 46.56 45.72 0 3,000 -0.1
23/06/2023
45.44
 12,400 45.53 45.53 44.88 0 0 0
22/06/2023
45.53
 700 45.16 45.62 45.53 0 0 0
21/06/2023
45.16
 13,600 44.69 45.25 45.16 0 0 0
20/06/2023
44.69
 0 45.72 44.69 44.69 0 0 0
19/06/2023
45.72
 16,000 44.97 45.72 44.78 0 0 0
16/06/2023
44.97
 34,500 45.90 46.18 44.78 3,700 0 0.2
15/06/2023
45.90
 17,600 45.62 46.46 42.83 0 0 0
14/06/2023
45.62
 32,700 44.88 45.72 45.25 0 0 0
13/06/2023
44.88
 13,300 45.25 45.53 44.78 0 0 0
12/06/2023
45.25
 2,600 45.62 45.72 45.25 0 0 0
09/06/2023
45.62
 3,100 45.62 46.00 45.62 0 0 0
08/06/2023
45.62
 22,400 44.97 46.09 44.78 5,700 1,200 0.2
07/06/2023
44.97
 4,012 46.00 46.00 44.97 400 0 0.0
06/06/2023
46.00
 18,900 46.09 46.09 45.62 0 0 0
05/06/2023
46.09
 13,200 45.81 46.93 45.90 0 0 0
02/06/2023
45.81
 18,501 45.62 47.86 45.62 0 2,000 -0.1
01/06/2023
45.62
 79,200 45.62 45.62 44.88 0 0 0
31/05/2023
45.62
 24,200 45.62 45.62 44.78 4,200 800 0.2
30/05/2023
45.62
 2,100 45.62 45.62 44.88 2,000 0 0.1
29/05/2023
45.62
 3,600 45.72 45.72 44.78 0 0 0
26/05/2023
45.72
 4,000 46.00 46.00 44.78 0 0 0
25/05/2023
46.00
 200 45.72 46.00 46.00 0 0 0
24/05/2023
45.72
 1,800 44.97 45.72 44.78 0 0 0
23/05/2023
44.97
 2,400 45.53 45.53 44.97 0 0 0
22/05/2023
45.53
 10,200 44.97 45.62 44.50 0 0 0
19/05/2023
44.97
 11,300 46.46 46.46 44.60 0 0 0
18/05/2023
46.46
 301 44.32 46.46 45.72 0 0 0
17/05/2023
44.32
 100 46.18 46.18 44.32 0 0 0
16/05/2023
46.18
 10,707 45.72 46.18 44.78 0 0 0
15/05/2023
45.72
 13,000 45.72 45.72 44.78 3,800 0 0.2
12/05/2023
45.72
 2,600 46.46 46.65 45.72 0 0 0
11/05/2023
46.46
 0 48.98 46.46 48.98 0 0 0
10/05/2023
48.98
 700 45.16 48.98 45.72 0 0 0
09/05/2023
45.16
 1,904 45.06 46.65 45.16 0 0 0
08/05/2023
45.06
 1,300 46.46 46.46 45.06 0 0 0
05/05/2023
46.46
 3,043 45.44 46.65 45.72 0 43 -0.0
04/05/2023
45.44
 29,207 47.40 47.40 45.25 0 3 -0.0
28/04/2023
47.40
 1,200 47.58 47.58 45.81 0 0 0
27/04/2023
47.58
 8,600 47.58 51.78 45.72 0 0 0
26/04/2023
47.58
 35,304 45.53 52.34 43.01 0 0 0
25/04/2023
45.53
 45,000 45.53 45.53 45.44 0 0 0
24/04/2023
45.53
 57,300 44.97 45.72 44.97 0 0 0
21/04/2023
44.97
 3,300 44.78 45.06 43.85 0 0 0
20/04/2023
44.78
 0 45.62 44.78 44.78 0 0 0
19/04/2023
45.62
 1,606 43.94 45.72 45.62 0 6 -0.0

Chính sách bảo mật | Điều khoản sử dụng |