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

71.30
-2.20
(-2.99%)
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)
22/11/2022
48.93
 15,421 49.67 50.13 46.44 3,000 0 0.2
21/11/2022
49.67
 25,010 48.93 52.63 48.01 1,600 0 0.1
18/11/2022
48.93
 28,800 44.87 48.93 41.55 8,100 0 0.4
17/11/2022
44.87
 12,610 42.66 46.07 43.39 800 0 0.0
16/11/2022
42.66
 15,800 41.92 42.66 37.76 1,000 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
15/11/2022
41.92
 7,100 46.53 46.53 41.92 2,500 0 0.1
14/11/2022
46.53
 7,900 49.37 49.37 44.43 2,000 0 0.1
11/11/2022
49.37
 114 47.36 49.37 49.37 100 0 0.0
10/11/2022
47.36
 5,500 46.26 47.54 45.25 1,700 0 0.1
09/11/2022
46.26
 12,200 48.09 49.73 44.89 6,200 0 0.3
08/11/2022
48.09
 3,240 48.82 50.28 44.80 1,400 0 0.1
07/11/2022
48.82
 11,000 49.19 51.20 44.89 1,100 0 0.1
04/11/2022
49.19
 2,200 50.28 50.28 47.08 1,200 0 0.1
03/11/2022
50.28
 200 50.28 50.28 50.28 200 0 0.0
02/11/2022
50.28
 4,200 51.47 51.47 48.45 400 1,000 -0.0
01/11/2022
51.47
 4,300 48.91 52.11 47.08 1,300 0 0.1
31/10/2022
48.91
 1,600 51.20 52.11 48.91 1,100 0 0.1
28/10/2022
51.20
 9,600 52.57 52.57 48.64 2,300 0 0.1
27/10/2022
52.57
 2,100 52.75 54.85 48.45 400 0 0.0
26/10/2022
52.75
 14,900 52.93 56.22 48.27 1,300 0 0.1
25/10/2022
52.93
 4,700 53.03 53.94 49.09 1,100 0 0.1
24/10/2022
53.03
 1,801 49.46 53.94 49.37 1,200 0 0.1
21/10/2022
49.46
 800 53.30 53.94 48.27 400 0 0.0
20/10/2022
53.30
 200 52.11 53.30 53.21 200 0 0.0
19/10/2022
52.11
 1,500 54.67 54.67 52.11 100 0 0.0
18/10/2022
54.67
 798 56.68 56.68 51.20 100 0 0.0
17/10/2022
56.68
 100 52.11 56.68 56.68 100 0 0.0
14/10/2022
52.11
 8,900 52.11 54.85 52.11 200 0 0.0
13/10/2022
52.11
 11,000 54.40 54.40 49.64 1,000 0 0.1
12/10/2022
54.40
 1,800 50.19 54.85 48.27 1,200 0 0.1
11/10/2022
50.19
 12,300 52.57 53.03 49.09 3,300 0 0.2
10/10/2022
52.57
 700 52.93 57.78 49.00 100 0 0.0
07/10/2022
52.93
 5,500 53.03 53.03 48.55 2,000 0 0.1
06/10/2022
53.03
 6,100 54.40 54.40 50.28 0 0 0
05/10/2022
54.40
 4,500 54.40 54.85 53.85 700 0 0.0
04/10/2022
54.40
 7,300 54.85 55.59 53.03 0 1,000 -0.1
03/10/2022
54.85
 12,947 56.68 59.33 53.03 200 0 0.0
30/09/2022
56.68
 4,200 59.33 59.33 54.49 500 0 0.0
29/09/2022
59.33
 3,300 60.34 60.34 55.77 0 0 0
28/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
27/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
26/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
23/09/2022
60.34
 0 60.34 60.34 60.34 0 0 0
22/09/2022
60.34
 600 57.69 60.34 60.34 0 0 0
21/09/2022
57.69
 200 58.05 58.05 57.69 0 0 0
20/09/2022
58.05
 400 61.07 61.07 58.05 0 0 0
19/09/2022
61.07
 300 59.33 61.07 61.07 0 0 0
16/09/2022
59.33
 147 59.42 59.42 59.33 0 0 0
15/09/2022
59.42
 0 59.42 59.42 59.42 0 0 0
14/09/2022
59.42
 1,600 59.33 59.42 59.42 0 0 0
13/09/2022
59.33
 1,200 58.51 59.88 59.33 0 0 0
12/09/2022
58.51
 600 59.88 60.80 58.51 0 0 0
09/09/2022
59.88
 5,300 58.51 59.88 59.42 0 0 0
08/09/2022
58.51
 1,300 59.88 59.88 58.51 0 0 0
07/09/2022
59.88
 300 59.88 59.88 58.51 0 0 0
06/09/2022
59.88
 15,500 58.60 61.07 58.60 2,000 400 0.1
05/09/2022
58.60
 700 61.25 61.53 57.87 0 0 0
31/08/2022
61.25
 600 61.25 61.25 60.98 0 0 0
30/08/2022
61.25
 4,100 61.25 61.25 57.60 0 0 0
29/08/2022
61.25
 2,800 62.08 62.08 57.60 0 0 0
26/08/2022
62.08
 16,100 62.17 62.90 60.34 0 0 0
25/08/2022
62.17
 24,500 60.34 62.17 59.70 0 0 0
24/08/2022
60.34
 800 60.34 60.34 60.25 0 0 0
23/08/2022
60.34
 19,900 59.42 61.25 59.42 0 0 0
22/08/2022
59.42
 31,200 62.08 62.08 58.51 0 0 0
19/08/2022
62.08
 500 58.51 62.08 61.16 0 0 0
18/08/2022
58.51
 700 60.70 60.70 55.31 100 0 0.0
17/08/2022
60.70
 11,200 59.42 60.70 59.33 0 0 0
16/08/2022
59.42
 6,400 59.33 59.88 59.33 0 0 0
15/08/2022
59.33
 6,200 59.42 59.42 56.96 0 0 0
12/08/2022
59.42
 10,800 58.88 59.42 56.77 0 0 0
11/08/2022
58.88
 6,500 58.88 59.88 58.88 0 0 0
10/08/2022
58.88
 1,600 60.34 60.34 58.42 800 0 0.1
09/08/2022
60.34
 6,200 61.25 61.25 60.34 0 0 0
08/08/2022
61.25
 1,400 62.17 64.00 58.51 200 0 0.0
05/08/2022
62.17
 1,300 63.08 63.08 61.25 0 0 0
04/08/2022
63.08
 6,900 64.00 64.00 60.34 0 0 0
03/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
03/08/2022
64.00
 11,600 60.25 65.92 62.08 0 500 -0.0
02/08/2022
60.25
 5,400 59.88 60.75 59.88 0 0 0
01/08/2022
59.88
 13,700 59.20 60.57 59.20 0 0 0
29/07/2022
59.20
 1,500 58.51 59.20 58.51 0 0 0
28/07/2022
58.51
 2,100 59.42 59.42 54.49 0 0 0
27/07/2022
59.42
 600 58.74 59.42 59.42 0 0 0
26/07/2022
58.74
 2,000 58.74 58.74 58.74 0 0 0
25/07/2022
58.74
 3,800 58.37 59.42 58.74 500 0 0.1
22/07/2022
58.37
 1,900 58.33 59.42 58.37 100 0 0.0
21/07/2022
58.33
 1,900 59.42 59.42 58.33 0 0 0
20/07/2022
59.42
 1,000 59.42 59.42 59.42 0 0 0
19/07/2022
59.42
 2,001 59.42 61.16 59.42 0 0 0
18/07/2022
59.42
 300 59.88 59.88 59.42 0 0 0
15/07/2022
59.88
 1,800 59.88 61.25 59.42 0 0 0
14/07/2022
59.88
 1,500 59.42 60.80 59.88 0 0 0
13/07/2022
59.42
 2,401 59.42 59.65 59.42 0 0 0
12/07/2022
59.42
 2,100 59.42 59.42 59.42 0 0 0
11/07/2022
59.42
 1,200 59.42 59.93 59.42 0 0 0
08/07/2022
59.42
 4,100 58.51 59.42 58.97 0 0 0
07/07/2022
58.51
 1,000 59.42 59.42 57.14 0 0 0
06/07/2022
59.42
 7,400 59.42 59.42 56.45 0 500 -0.1
05/07/2022
59.42
 1,200 59.65 59.65 58.56 0 0 0
04/07/2022
59.65
 900 59.42 61.48 59.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |