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

71.50
-2
(-2.72%)
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)
18/04/2023
43.94
 13,200 44.78 46.09 43.85 0 0 0
17/04/2023
44.78
 7,700 48.42 48.42 44.78 0 0 0
14/04/2023
48.42
 0 48.42 48.42 48.42 0 0 0
13/04/2023
48.42
 0 48.42 48.42 48.42 30,700 0 1.6
12/04/2023
48.42
 100 47.40 48.42 48.42 0 0 0
11/04/2023
47.40
 100 47.49 47.49 47.40 0 0 0
10/04/2023
47.49
 9,100 48.52 48.52 46.09 0 0 0
07/04/2023
48.52
 0 48.52 48.52 48.52 0 0 0
06/04/2023
48.52
 0 48.52 48.52 48.52 0 0 0
05/04/2023
48.52
 11,902 46.46 50.38 45.72 0 0 0
04/04/2023
46.46
 4,000 47.58 47.58 45.34 0 0 0
03/04/2023
47.58
 1,300 46.65 47.58 47.12 0 0 0
31/03/2023
46.65
 2,100 44.78 46.65 44.78 0 0 0
30/03/2023
44.78
 23,400 44.97 48.98 44.78 0 0 0
29/03/2023
44.97
 5,700 45.72 48.98 44.78 0 0 0
28/03/2023
45.72
 190,500 45.25 45.72 43.85 0 0 0
27/03/2023
45.25
 56,300 44.32 45.25 43.94 0 0 0
24/03/2023
44.32
 500 44.78 44.78 44.32 0 0 0
23/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/03/2023
44.78
 9,000 44.32 44.78 44.78 0 0 0
22/03/2023
44.32
 21,200 45.24 46.07 44.32 0 0 0
21/03/2023
45.24
 43,100 44.87 45.24 43.39 0 0 0
20/03/2023
44.87
 10,700 44.78 44.87 43.86 0 0 0
17/03/2023
44.78
 11,400 46.16 46.16 44.78 0 0 0
16/03/2023
46.16
 16,400 47.46 47.46 43.58 0 0 0
15/03/2023
47.46
 13,000 47.83 47.83 44.60 0 0 0
14/03/2023
47.83
 33,000 45.89 47.92 44.32 0 0 0
13/03/2023
45.89
 18,000 45.61 45.89 45.52 0 0 0
10/03/2023
45.61
 2,600 46.07 46.07 43.49 0 0 0
09/03/2023
46.07
 27,500 44.87 46.07 44.32 0 0 0
08/03/2023
44.87
 18,200 44.32 44.87 44.04 0 0 0
07/03/2023
44.32
 3,100 43.95 44.32 43.21 0 0 0
06/03/2023
43.95
 15,300 44.87 45.24 43.21 0 0 0
03/03/2023
44.87
 2,500 44.96 44.96 44.78 0 0 0
02/03/2023
44.96
 7,000 45.15 45.15 44.32 0 0 0
01/03/2023
45.15
 4,000 45.15 45.15 43.03 0 0 0
28/02/2023
45.15
 800 44.78 45.15 45.15 0 0 0
27/02/2023
44.78
 0 44.78 44.78 44.78 0 0 0
24/02/2023
44.78
 10,500 44.32 44.78 44.32 500 0 0.0
23/02/2023
44.32
 5,600 44.78 44.78 44.13 500 0 0.0
22/02/2023
44.78
 8,000 44.32 44.78 44.32 500 0 0.0
21/02/2023
44.32
 2,500 44.32 44.32 44.32 0 0 0
20/02/2023
44.32
 8,400 44.32 45.33 44.32 0 0 0
17/02/2023
44.32
 17,100 44.78 44.78 44.32 0 0 0
16/02/2023
44.78
 7,600 44.41 45.24 44.41 0 0 0
15/02/2023
44.41
 12,400 45.24 45.43 44.04 0 0 0
14/02/2023
45.24
 28,500 45.24 45.98 44.32 0 0 0
13/02/2023
45.24
 5,500 44.87 45.24 44.13 0 0 0
10/02/2023
44.87
 1,500 46.16 46.16 44.87 0 0 0
09/02/2023
46.16
 6,900 45.24 46.16 45.24 0 3,000 -0.1
08/02/2023
45.24
 11,200 46.35 47.09 45.24 0 0 0
07/02/2023
46.35
 17,200 46.16 46.35 45.24 0 500 -0.0
06/02/2023
46.16
 6,100 46.16 46.35 46.16 0 200 -0.0
03/02/2023
46.16
 300 47.09 47.09 46.16 0 300 -0.0
02/02/2023
47.09
 0 47.09 47.09 47.09 0 0 0
01/02/2023
47.09
 8,200 46.26 47.83 46.16 0 0 0
31/01/2023
46.26
 15,000 48.01 48.01 46.16 0 5,100 -0.3
30/01/2023
48.01
 9,300 47.73 48.01 47.09 0 3,300 -0.2
27/01/2023
47.73
 0 47.73 47.73 47.73 0 0 0
19/01/2023
47.73
 18,200 47.83 47.83 46.16 0 0 0
18/01/2023
47.83
 21,700 46.90 47.83 45.24 0 0 0
17/01/2023
46.90
 16,300 46.63 46.90 46.16 0 600 -0.0
16/01/2023
46.63
 3,900 47.00 47.00 45.24 2,000 0 0.1
13/01/2023
47.00
 0 47.00 47.00 47.00 0 0 0
12/01/2023
47.00
 900 48.01 48.01 46.16 200 0 0.0
11/01/2023
48.01
 208,800 46.16 48.93 45.24 1,500 0 0.1
10/01/2023
46.16
 10,500 47.09 47.09 45.52 1,500 0 0.1
09/01/2023
47.09
 0 47.09 47.09 47.09 0 0 0
06/01/2023
47.09
 3,100 47.09 47.09 45.70 100 0 0.0
05/01/2023
47.09
 4,102 47.83 47.83 46.16 0 0 0
04/01/2023
47.83
 7,312 48.01 48.01 46.16 0 0 0
03/01/2023
48.01
 41,700 48.29 49.40 46.16 300 0 0.0
30/12/2022
48.29
 9,300 48.47 48.93 46.16 0 0 0
29/12/2022
48.47
 17,212 46.81 49.86 46.16 100 0 0.0
28/12/2022
46.81
 13,010 50.69 50.69 46.26 0 0 0
27/12/2022
50.69
 16,503 51.61 51.61 48.93 0 0 0
26/12/2022
51.61
 15,100 50.32 53.55 48.47 0 0 0
23/12/2022
50.32
 254,602 48.75 52.63 46.16 0 0 0
22/12/2022
48.75
 818,200 48.47 48.93 47.18 0 0 0
21/12/2022
48.47
 471,500 46.53 48.93 46.35 0 0 0
20/12/2022
46.53
 300 47.09 47.09 45.43 0 0 0
19/12/2022
47.09
 33,330 47.18 47.36 45.24 1,300 0 0.1
16/12/2022
47.18
 600 47.36 47.36 47.18 0 0 0
15/12/2022
47.36
 8,100 47.83 47.83 45.43 1,000 0 0.1
14/12/2022
47.83
 66,447 48.01 48.75 46.16 1,500 0 0.1
13/12/2022
48.01
 16,400 48.38 48.47 46.16 1,500 0 0.1
12/12/2022
48.38
 31,001 48.47 48.47 46.16 1,600 0 0.1
09/12/2022
48.47
 96,200 48.47 49.86 46.16 100 0 0.0
08/12/2022
48.47
 103,010 48.20 49.86 48.47 100 0 0.0
07/12/2022
48.20
 137,300 49.40 49.40 46.16 3,100 0 0.2
06/12/2022
49.40
 29,807 49.40 50.32 47.09 1,600 0 0.1
05/12/2022
49.40
 41,416 50.13 52.17 47.18 100 900 -0.0
02/12/2022
50.13
 49,450 50.60 52.26 46.16 3,100 0 0.2
01/12/2022
50.60
 70,600 49.86 52.63 47.55 200 0 0.0
30/11/2022
49.86
 112,602 49.58 52.63 49.86 200 0 0.0
29/11/2022
49.58
 300 50.78 50.78 49.58 100 0 0.0
28/11/2022
50.78
 7,600 48.93 50.78 44.13 1,100 0 0.1
25/11/2022
48.93
 23,200 49.40 49.86 46.44 2,700 0 0.1
24/11/2022
49.40
 23,400 48.93 51.70 48.84 100 0 0.0
23/11/2022
48.93
 29,800 48.93 52.63 46.16 7,900 0 0.4
22/11/2022
48.93
 15,421 49.67 50.13 46.44 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |