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)
13/04/2011
0.68
 3,600 0.68 0.68 0.68 0 0 0
08/04/2011
0.68
 700 0.68 0.73 0.67 0 0 0
07/04/2011
0.68
 2,300 0.71 0.71 0.68 0 0 0
06/04/2011
0.71
 3,000 0.70 0.71 0.71 0 0 0
05/04/2011
0.70
 0 0.70 0.70 0.70 0 0 0
04/04/2011
0.70
 1,000 0.70 0.70 0.70 0 0 0
01/04/2011
0.70
 1,400 0.70 0.70 0.70 0 0 0
31/03/2011
0.70
 1,000 0.70 0.70 0.70 200 0 0.0
30/03/2011
0.70
 1,600 0.70 0.70 0.70 0 0 0
29/03/2011
0.70
 1,100 0.71 0.71 0.70 0 0 0
28/03/2011
0.71
 5,400 0.71 0.72 0.71 2,000 0 0.0
25/03/2011
0.71
 3,600 0.73 0.74 0.71 500 0 0.0
24/03/2011
0.73
 2,400 0.72 0.74 0.72 2,000 0 0.0
23/03/2011
0.72
 700 0.72 0.73 0.72 0 0 0
22/03/2011
0.72
 3,000 0.74 0.74 0.71 0 0 0
21/03/2011
0.74
 1,000 0.74 0.74 0.74 0 0 0
18/03/2011
0.74
 4,900 0.73 0.74 0.71 0 0 0
17/03/2011
0.73
 2,100 0.74 0.74 0.73 0 0 0
16/03/2011
0.74
 100 0.73 0.74 0.74 0 0 0
15/03/2011
0.73
 0 0.74 0.73 0.73 0 0 0
14/03/2011
0.74
 4,500 0.74 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 0.76 0.79 0.79 0 0 0
09/03/2011
0.76
 800 0.80 0.80 0.76 500 0 0.0
08/03/2011: Cổ tức tiền mặt tỉ lệ: 30%
08/03/2011
0.80
 2,000 0.79 0.83 0.80 0 0 0
07/03/2011
0.79
 4,800 0.79 0.80 0.79 0 0 0
04/03/2011
0.79
 11,900 0.75 0.80 0.76 0 0 0
03/03/2011
0.75
 1,500 0.75 0.77 0.75 0 0 0
02/03/2011
0.75
 3,800 0.77 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 0.77 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 0.73 0.77 0.76 0 0 0
22/02/2011
0.73
 10,500 0.76 0.76 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 0.82 0.84 0.80 0 0 0
17/02/2011
0.82
 1,200 0.83 0.83 0.82 0 0 0
16/02/2011
0.83
 6,700 0.85 0.85 0.83 0 0 0
15/02/2011
0.85
 4,000 0.86 0.86 0.84 0 0 0
14/02/2011
0.86
 11,300 0.87 0.91 0.83 0 0 0
11/02/2011
0.87
 8,200 0.80 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 0.79 0.84 0.80 1,000 0 0.0
08/02/2011
0.79
 1,000 0.84 0.84 0.79 0 0 0
28/01/2011
0.84
 4,500 0.80 0.84 0.84 3,200 0 0.1
27/01/2011
0.80
 13,000 0.80 0.84 0.80 3,100 0 0.1
26/01/2011
0.80
 3,000 0.77 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 0.77 0.78 0.78 0 0 0
21/01/2011
0.77
 2,200 0.81 0.81 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 0.81 0.83 0.80 0 0 0
18/01/2011
0.81
 500 0.84 0.84 0.81 0 0 0
17/01/2011
0.84
 100 0.83 0.84 0.84 0 0 0
14/01/2011
0.83
 100 0.78 0.83 0.83 0 0 0
13/01/2011
0.78
 5,100 0.77 0.83 0.78 0 0 0
12/01/2011
0.77
 3,000 0.77 0.78 0.77 0 0 0
11/01/2011
0.77
 2,400 0.79 0.79 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 0.81 0.81 0.80 0 0 0
05/01/2011
0.81
 1,900 0.83 0.83 0.81 0 0 0
04/01/2011
0.83
 2,900 0.80 0.83 0.83 0 0 0
31/12/2010
0.80
 3,000 0.82 0.84 0.80 0 0 0
30/12/2010
0.82
 300 0.81 0.84 0.82 0 0 0
29/12/2010
0.81
 4,900 0.84 0.85 0.81 0 0 0
28/12/2010
0.84
 2,200 0.80 0.84 0.83 0 0 0
27/12/2010
0.80
 3,100 0.84 0.84 0.80 0 0 0
24/12/2010
0.84
 2,000 0.82 0.84 0.84 0 0 0
23/12/2010
0.82
 0 0.83 0.82 0.82 0 0 0
22/12/2010
0.83
 4,700 0.86 0.86 0.80 0 0 0
21/12/2010
0.86
 400 0.83 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 0.77 0.83 0.82 0 0 0
16/12/2010
0.77
 18,400 0.83 0.83 0.77 0 0 0
15/12/2010
0.83
 1,400 0.84 0.84 0.83 0 0 0
14/12/2010
0.84
 6,100 0.90 0.90 0.84 0 0 0
13/12/2010
0.90
 13,500 0.88 0.93 0.85 100 0 0.0
10/12/2010
0.88
 5,300 0.85 0.88 0.87 0 0 0
09/12/2010
0.85
 3,400 0.81 0.85 0.80 0 0 0
08/12/2010
0.81
 3,300 0.85 0.85 0.81 0 0 0
07/12/2010
0.85
 2,500 0.88 0.88 0.85 0 0 0
06/12/2010
0.88
 7,300 0.89 0.93 0.87 100 0 0.0
03/12/2010
0.89
 9,300 0.85 0.90 0.86 100 0 0.0
02/12/2010
0.85
 2,300 0.80 0.85 0.83 0 0 0
01/12/2010
0.80
 5,000 0.86 0.89 0.80 100 0 0.0
30/11/2010
0.86
 7,300 0.83 0.86 0.82 100 0 0.0
29/11/2010
0.83
 4,100 0.80 0.83 0.79 0 0 0
26/11/2010
0.80
 4,600 0.78 0.81 0.80 100 0 0.0
25/11/2010
0.78
 4,500 0.77 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 0.75 0.76 0.76 0 0 0
22/11/2010
0.75
 1,500 0.80 0.80 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 0.81 0.86 0.85 100 0 0.0
17/11/2010
0.81
 100 0.76 0.81 0.81 0 0 0
16/11/2010
0.76
 11,200 0.81 0.81 0.76 0 0 0
15/11/2010
0.81
 2,700 0.87 0.87 0.81 0 0 0
12/11/2010
0.87
 4,600 0.89 0.90 0.87 500 0 0.0

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