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)
01/07/2022
59.42
 0 59.42 59.42 59.42 0 0 0
30/06/2022
59.42
 400 64.00 64.00 59.42 100 0 0.0
29/06/2022
64.00
 1,600 59.15 64.00 58.97 0 1,500 -0.2
28/06/2022
59.15
 400 59.15 59.15 59.15 0 0 0
27/06/2022
59.15
 9,000 59.15 59.88 58.97 0 5,000 -0.6
24/06/2022
59.15
 0 59.15 59.15 59.15 0 0 0
23/06/2022
59.15
 12,400 57.82 59.42 57.69 0 1,400 -0.2
22/06/2022
57.82
 18,500 59.84 65.37 57.82 0 0 0
21/06/2022
59.84
 4,300 59.84 59.88 56.45 500 0 0.1
20/06/2022
59.84
 28,300 58.56 60.11 57.60 1,300 0 0.2
17/06/2022
58.56
 67,100 60.57 60.80 58.51 400 100 0.0
16/06/2022
60.57
 28,500 58.97 60.57 58.97 0 0 0
15/06/2022
58.97
 7,500 58.51 58.97 56.68 0 0 0
14/06/2022
58.51
 3,400 58.51 59.42 55.63 1,100 0 0.1
13/06/2022
58.51
 21,100 61.66 61.66 58.51 0 0 0
10/06/2022
61.66
 1,001 59.88 61.66 58.51 0 0 0
09/06/2022
59.88
 17,400 59.56 60.34 59.47 0 15,000 -2.0
08/06/2022
59.56
 3,800 59.88 59.88 59.42 0 0 0
07/06/2022
59.88
 17,500 59.47 60.80 59.38 2,100 0 0.3
06/06/2022
59.47
 6,600 61.16 61.16 58.28 0 1,700 -0.2
03/06/2022
61.16
 3,300 61.25 61.25 58.51 0 400 -0.1
02/06/2022
61.25
 4,100 59.88 61.25 58.97 0 800 -0.1
01/06/2022
59.88
 400 60.80 60.80 59.88 0 0 0
31/05/2022
60.80
 4,500 64.00 64.00 60.80 1,000 0 0.1
30/05/2022
64.00
 200 62.12 64.00 63.08 0 0 0
27/05/2022
62.12
 2,700 61.76 62.12 59.42 1,000 0 0.1
26/05/2022
61.76
 4,000 62.17 62.17 60.93 0 900 -0.1
25/05/2022
62.17
 3,200 63.04 63.04 61.71 100 0 0.0
24/05/2022
63.04
 1,900 63.08 63.08 60.48 0 0 0
23/05/2022
63.08
 18,200 63.63 68.57 61.71 0 0 0
20/05/2022
63.63
 6,600 57.87 63.63 57.87 0 0 0
19/05/2022
57.87
 2,100 60.34 60.34 57.82 0 0 0
18/05/2022
60.34
 6,800 58.97 64.45 58.05 6,000 2,000 0.5
17/05/2022
58.97
 1,100 56.68 62.35 57.60 0 0 0
16/05/2022
56.68
 1,200 55.54 58.19 56.68 0 0 0
13/05/2022
55.54
 7,300 58.97 58.97 55.45 2,700 0 0.3
12/05/2022
58.97
 1,500 61.25 61.25 58.97 0 300 -0.0
11/05/2022
61.25
 9,200 62.53 64.68 60.80 0 4,600 -0.6
10/05/2022
62.53
 900 62.62 62.62 57.23 0 0 0
09/05/2022
62.62
 1,700 59.42 63.04 59.42 0 0 0
06/05/2022
59.42
 10,200 63.77 64.91 59.42 0 0 0
05/05/2022
63.77
 7,400 64.04 64.04 63.54 4,000 0 0.6
04/05/2022
64.04
 4,200 64.00 65.82 63.77 200 1,900 -0.2
29/04/2022
64.00
 5,800 64.00 64.00 63.54 0 0 0
28/04/2022
64.00
 14,200 64.00 64.00 63.54 0 0 0
27/04/2022
64.00
 15,400 62.21 64.45 63.08 0 0 0
26/04/2022
62.21
 6,000 63.08 65.14 61.71 0 200 -0.0
25/04/2022
63.08
 14,400 67.15 67.15 63.08 0 7,700 -1.1
22/04/2022
67.15
 13,900 66.74 71.04 64.45 0 0 0
21/04/2022
66.74
 7,600 68.11 68.11 64.04 0 0 0
20/04/2022
68.11
 11,700 68.57 68.57 65.37 100 0 0.0
19/04/2022
68.57
 3,300 70.90 73.09 68.52 0 0 0
18/04/2022
70.90
 10,000 72.64 75.38 70.90 0 0 0
15/04/2022
72.64
 1,900 77.02 77.02 70.85 0 0 0
14/04/2022
77.02
 9,200 76.70 77.02 75.88 0 0 0
13/04/2022
76.70
 3,100 75.42 76.98 73.60 0 500 -0.1
12/04/2022
75.42
 12,700 74.51 79.08 74.51 0 0 0
08/04/2022
74.51
 3,600 76.80 76.80 74.51 0 0 0
07/04/2022
76.80
 2,700 77.02 77.71 76.80 0 0 0
06/04/2022
77.02
 39,900 78.17 82.23 76.34 0 0 0
05/04/2022
78.17
 3,400 78.17 80.45 77.30 0 0 0
04/04/2022
78.17
 6,800 77.76 83.19 78.17 0 2,200 -0.4
01/04/2022
77.76
 23,600 79.08 82.19 77.76 0 0 0
31/03/2022
79.08
 46,500 76.75 81.82 76.75 0 0 0
30/03/2022
76.75
 25,100 76.80 79.22 75.42 0 0 0
29/03/2022
76.80
 6,200 80.95 80.95 76.80 0 0 0
28/03/2022
80.95
 25,500 75.01 80.95 72.68 0 0 0
25/03/2022
75.01
 17,700 76.25 76.34 73.14 0 0 0
24/03/2022
76.25
 131,000 72.64 76.38 67.20 100 0 0.0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/03/2022
72.64
 113,300 67.20 73.14 64.00 100 0 0.0
22/03/2022
67.20
 75,700 65.38 67.65 63.56 0 0 0
21/03/2022
65.38
 104,000 63.29 65.38 63.11 0 0 0
18/03/2022
63.29
 43,408 63.38 65.61 63.29 0 14,900 -2.1
17/03/2022
63.38
 4,900 63.56 64.02 63.38 0 0 0
16/03/2022
63.56
 52,500 66.06 66.06 63.56 0 100 -0.0
15/03/2022
66.06
 22,300 63.56 66.06 63.15 0 0 0
14/03/2022
63.56
 4,100 66.51 66.51 63.34 0 0 0
11/03/2022
66.51
 402 64.02 66.51 64.02 0 0 0
10/03/2022
64.02
 29,300 67.65 67.69 63.61 100 0 0.0
09/03/2022
67.65
 41,500 63.61 68.10 63.43 0 0 0
08/03/2022
63.61
 5,100 63.11 68.10 63.11 0 0 0
07/03/2022
63.11
 9,300 64.24 64.88 62.93 0 0 0
04/03/2022
64.24
 5,500 64.93 64.93 63.15 0 0 0
03/03/2022
64.93
 6,300 63.56 64.93 63.06 0 700 -0.1
02/03/2022
63.56
 20,101 64.02 64.83 63.34 0 0 0
01/03/2022
64.02
 6,400 64.52 64.56 63.65 0 0 0
28/02/2022
64.52
 22,600 68.06 68.06 64.47 1,500 0 0.2
25/02/2022
68.06
 8,801 69.47 69.47 64.47 0 0 0
24/02/2022
69.47
 109,794 71.69 72.19 64.56 0 0 0
23/02/2022
71.69
 19,600 65.83 72.42 63.79 0 8,700 -1.3
22/02/2022
65.83
 14,600 65.83 65.92 64.47 0 0 0
21/02/2022
65.83
 7,600 67.83 67.83 65.83 0 0 0
18/02/2022
67.83
 7,900 65.11 71.60 64.93 0 0 0
17/02/2022
65.11
 4,101 63.56 67.65 63.11 0 0 0
16/02/2022
63.56
 28,100 65.79 69.92 63.56 0 0 0
15/02/2022
65.79
 4,101 65.33 68.10 62.88 0 0 0
14/02/2022
65.33
 1,901 65.61 65.83 62.66 0 0 0
11/02/2022
65.61
 1,500 65.38 65.83 64.93 100 0 0.0
10/02/2022
65.38
 1,400 64.47 65.83 62.38 100 0 0.0
09/02/2022
64.47
 2,410 65.83 67.65 61.29 0 1,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |