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)
16/03/2011
0.74
 100 0.74 0.74 0.74 0 0 0
15/03/2011
0.73
 0 0.73 0.73 0.73 0 0 0
14/03/2011
0.74
 4,500 0.73 0.74 0.72 0 0 0
11/03/2011
0.74
 13,900 0.79 0.79 0.73 0 0 0
10/03/2011
0.79
 100 0.79 0.79 0.79 0 0 0
09/03/2011
0.76
 800 0.79 0.79 0.76 500 0 0.0
08/03/2011: Cổ tức tiền mặt tỉ lệ: 30%
08/03/2011
0.80
 2,000 0.83 0.83 0.80 0 0 0
07/03/2011
0.79
 4,800 0.80 0.80 0.79 0 0 0
04/03/2011
0.79
 11,900 0.79 0.80 0.76 0 0 0
03/03/2011
0.75
 1,500 0.77 0.77 0.75 0 0 0
02/03/2011
0.75
 3,800 0.82 0.82 0.75 0 0 0
01/03/2011
0.77
 9,700 0.77 0.78 0.77 0 0 0
28/02/2011
0.77
 8,300 0.78 0.78 0.77 0 0 0
25/02/2011
0.77
 2,200 0.76 0.77 0.76 0 0 0
24/02/2011
0.76
 4,300 0.76 0.76 0.75 0 0 0
23/02/2011
0.76
 1,100 0.77 0.77 0.76 0 0 0
22/02/2011
0.73
 10,500 0.73 0.74 0.73 0 0 0
21/02/2011
0.76
 11,400 0.80 0.80 0.76 0 0 0
18/02/2011
0.80
 13,500 0.83 0.84 0.80 0 0 0
17/02/2011
0.82
 1,200 0.82 0.82 0.82 0 0 0
16/02/2011
0.83
 6,700 0.83 0.83 0.83 0 0 0
15/02/2011
0.85
 4,000 0.84 0.85 0.84 0 0 0
14/02/2011
0.86
 11,300 0.91 0.91 0.83 0 0 0
11/02/2011
0.87
 8,200 0.87 0.87 0.87 0 0 0
10/02/2011
0.80
 15,100 0.80 0.85 0.80 0 0 0
09/02/2011
0.80
 11,700 0.84 0.84 0.80 1,000 0 0.0
08/02/2011
0.79
 1,000 0.80 0.80 0.79 0 0 0
28/01/2011
0.84
 4,500 0.84 0.84 0.84 3,200 0 0.1
27/01/2011
0.80
 13,000 0.84 0.84 0.80 3,100 0 0.1
26/01/2011
0.80
 3,000 0.79 0.80 0.79 0 0 0
25/01/2011
0.77
 400 0.78 0.78 0.77 0 0 0
24/01/2011
0.78
 0 0.78 0.78 0.78 0 0 0
21/01/2011
0.77
 2,200 0.78 0.78 0.77 0 0 0
20/01/2011
0.81
 0 0.81 0.81 0.81 0 0 0
19/01/2011
0.81
 2,000 0.83 0.83 0.80 0 0 0
18/01/2011
0.81
 500 0.81 0.81 0.81 0 0 0
17/01/2011
0.84
 100 0.84 0.84 0.84 0 0 0
14/01/2011
0.83
 100 0.83 0.83 0.83 0 0 0
13/01/2011
0.78
 5,100 0.83 0.83 0.78 0 0 0
12/01/2011
0.77
 3,000 0.78 0.78 0.77 0 0 0
11/01/2011
0.77
 2,400 0.77 0.77 0.77 0 0 0
10/01/2011
0.79
 4,500 0.80 0.80 0.79 0 0 0
07/01/2011
0.80
 2,500 0.80 0.80 0.80 0 0 0
06/01/2011
0.80
 400 0.80 0.80 0.80 0 0 0
05/01/2011
0.81
 1,900 0.81 0.81 0.81 0 0 0
04/01/2011
0.83
 2,900 0.83 0.83 0.83 0 0 0
31/12/2010
0.80
 3,000 0.80 0.84 0.80 0 0 0
30/12/2010
0.82
 300 0.84 0.84 0.82 0 0 0
29/12/2010
0.81
 4,900 0.85 0.85 0.81 0 0 0
28/12/2010
0.84
 2,200 0.84 0.84 0.83 0 0 0
27/12/2010
0.80
 3,100 0.80 0.80 0.80 0 0 0
24/12/2010
0.84
 2,000 0.84 0.84 0.84 0 0 0
23/12/2010
0.82
 0 0.82 0.82 0.82 0 0 0
22/12/2010
0.83
 4,700 0.83 0.83 0.80 0 0 0
21/12/2010
0.86
 400 0.86 0.86 0.86 0 0 0
20/12/2010
0.83
 2,900 0.83 0.83 0.83 0 0 0
17/12/2010
0.83
 2,700 0.82 0.83 0.82 0 0 0
16/12/2010
0.77
 18,400 0.80 0.80 0.77 0 0 0
15/12/2010
0.83
 1,400 0.83 0.83 0.83 0 0 0
14/12/2010
0.84
 6,100 0.86 0.86 0.84 0 0 0
13/12/2010
0.90
 13,500 0.93 0.93 0.85 100 0 0.0
10/12/2010
0.88
 5,300 0.88 0.88 0.87 0 0 0
09/12/2010
0.85
 3,400 0.83 0.85 0.80 0 0 0
08/12/2010
0.81
 3,300 0.83 0.83 0.81 0 0 0
07/12/2010
0.85
 2,500 0.87 0.88 0.85 0 0 0
06/12/2010
0.88
 7,300 0.93 0.93 0.87 100 0 0.0
03/12/2010
0.89
 9,300 0.90 0.90 0.86 100 0 0.0
02/12/2010
0.85
 2,300 0.83 0.85 0.83 0 0 0
01/12/2010
0.80
 5,000 0.89 0.89 0.80 100 0 0.0
30/11/2010
0.86
 7,300 0.85 0.86 0.82 100 0 0.0
29/11/2010
0.83
 4,100 0.81 0.83 0.79 0 0 0
26/11/2010
0.80
 4,600 0.80 0.81 0.80 100 0 0.0
25/11/2010
0.78
 4,500 0.78 0.78 0.78 200 0 0.0
24/11/2010
0.77
 3,100 0.76 0.77 0.76 0 0 0
23/11/2010
0.76
 2,500 0.76 0.76 0.76 0 0 0
22/11/2010
0.75
 1,500 0.75 0.75 0.75 0 0 0
19/11/2010
0.80
 2,600 0.85 0.85 0.80 300 0 0.0
18/11/2010
0.85
 3,100 0.86 0.86 0.85 100 0 0.0
17/11/2010
0.81
 100 0.81 0.81 0.81 0 0 0
16/11/2010
0.76
 11,200 0.77 0.77 0.76 0 0 0
15/11/2010
0.81
 2,700 0.83 0.83 0.81 0 0 0
12/11/2010
0.87
 4,600 0.90 0.90 0.87 500 0 0.0
11/11/2010
0.89
 1,100 0.94 0.94 0.89 0 0 0
10/11/2010
0.89
 1,500 0.89 0.89 0.89 0 0 0
09/11/2010
0.88
 5,500 0.91 0.91 0.88 0 0 0
08/11/2010
0.91
 3,000 0.91 0.91 0.91 0 0 0
05/11/2010
0.91
 1,200 0.93 0.93 0.91 100 0 0.0
04/11/2010
0.88
 4,000 0.93 0.93 0.88 0 0 0
03/11/2010
0.88
 500 0.93 0.93 0.88 0 0 0
02/11/2010
0.88
 2,000 0.89 0.89 0.88 0 0 0
01/11/2010
0.92
 4,700 0.93 0.96 0.92 0 0 0
29/10/2010
0.99
 100 0.99 0.99 0.99 0 0 0
28/10/2010
0.93
 10,300 0.96 0.96 0.93 0 0 0
27/10/2010
0.96
 4,500 0.96 0.96 0.96 0 0 0
26/10/2010
0.96
 12,900 0.96 0.96 0.96 0 0 0
25/10/2010
0.96
 3,700 0.96 0.96 0.96 0 0 0
22/10/2010
0.96
 2,000 0.96 0.96 0.96 0 0 0
21/10/2010
0.96
 2,700 1.01 1.01 0.96 100 0 0.0
20/10/2010
0.95
 4,600 0.96 0.99 0.95 1,100 0 0.0
19/10/2010
0.99
 25,300 1.03 1.03 0.99 100 0 0.0

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