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

110.60
2.60
(2.41%)
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
(2025-10-06) 		8.10 8.36% 593,500 3,500 0.3
94.70
108
108
2 tháng
(2025-09-04) 		5.10 5.11% 1,358,500 6,200 0.6
93.10
108
108
3 tháng
(2025-08-05) 		10 10.53% 2,768,700 5,800 0.5
93.10
109.40
108
6 tháng
(2025-05-07) 		31.30 42.47% 4,967,700 2,900 0.2
70.10
109.40
108
12 tháng
(2024-11-08) 		32.22 44.28% 8,142,189 2,700 0.4
65
109.40
108
24 tháng
(2023-11-14) 		54.88 109.50% 15,172,933 -2,600,700 -141.0
45.35
109.40
108
36 tháng
(2022-11-21) 		56.02 114.35% 21,519,139 -2,523,152 -137.1
43.34
109.40
108
60 tháng
(2020-11-30) 		86.11 455.77% 28,062,314 -2,834,952 -172.4
18.68
109.40
108
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2023
44.99
 3,100 44.99 45.36 44.99 0 0 0
08/06/2023
44.99
 22,400 44.35 45.45 44.16 5,700 1,200 0.2
07/06/2023
44.35
 4,012 45.36 45.36 44.35 400 0 0.0
06/06/2023
45.36
 18,900 45.45 45.45 44.99 0 0 0
05/06/2023
45.45
 13,200 45.18 46.28 45.27 0 0 0
02/06/2023
45.18
 18,501 44.99 47.20 44.99 0 2,000 -0.1
01/06/2023
44.99
 79,200 44.99 44.99 44.26 0 0 0
31/05/2023
44.99
 24,200 44.99 44.99 44.16 4,200 800 0.2
30/05/2023
44.99
 2,100 44.99 44.99 44.26 2,000 0 0.1
29/05/2023
44.99
 3,600 45.08 45.08 44.16 0 0 0
26/05/2023
45.08
 4,000 45.36 45.36 44.16 0 0 0
25/05/2023
45.36
 200 45.08 45.36 45.36 0 0 0
24/05/2023
45.08
 1,800 44.35 45.08 44.16 0 0 0
23/05/2023
44.35
 2,400 44.90 44.90 44.35 0 0 0
22/05/2023
44.90
 10,200 44.35 44.99 43.89 0 0 0
19/05/2023
44.35
 11,300 45.82 45.82 43.98 0 0 0
18/05/2023
45.82
 301 43.70 45.82 45.08 0 0 0
17/05/2023
43.70
 100 45.54 45.54 43.70 0 0 0
16/05/2023
45.54
 10,707 45.08 45.54 44.16 0 0 0
15/05/2023
45.08
 13,000 45.08 45.08 44.16 3,800 0 0.2
12/05/2023
45.08
 2,600 45.82 46.00 45.08 0 0 0
11/05/2023
45.82
 0 48.30 45.82 48.30 0 0 0
10/05/2023
48.30
 700 44.53 48.30 45.08 0 0 0
09/05/2023
44.53
 1,904 44.44 46.00 44.53 0 0 0
08/05/2023
44.44
 1,300 45.82 45.82 44.44 0 0 0
05/05/2023
45.82
 3,043 44.81 46.00 45.08 0 43 -0.0
04/05/2023
44.81
 29,207 46.74 46.74 44.62 0 3 -0.0
28/04/2023
46.74
 1,200 46.92 46.92 45.18 0 0 0
27/04/2023
46.92
 8,600 46.92 51.06 45.08 0 0 0
26/04/2023
46.92
 35,304 44.90 51.62 42.42 0 0 0
25/04/2023
44.90
 45,000 44.90 44.90 44.81 0 0 0
24/04/2023
44.90
 57,300 44.35 45.08 44.35 0 0 0
21/04/2023
44.35
 3,300 44.16 44.44 43.24 0 0 0
20/04/2023
44.16
 0 44.99 44.16 44.16 0 0 0
19/04/2023
44.99
 1,606 43.34 45.08 44.99 0 6 -0.0
18/04/2023
43.34
 13,200 44.16 45.45 43.24 0 0 0
17/04/2023
44.16
 7,700 47.75 47.75 44.16 0 0 0
14/04/2023
47.75
 0 47.75 47.75 47.75 0 0 0
13/04/2023
47.75
 0 47.75 47.75 47.75 30,700 0 1.6
12/04/2023
47.75
 100 46.74 47.75 47.75 0 0 0
11/04/2023
46.74
 100 46.83 46.83 46.74 0 0 0
10/04/2023
46.83
 9,100 47.84 47.84 45.45 0 0 0
07/04/2023
47.84
 0 47.84 47.84 47.84 0 0 0
06/04/2023
47.84
 0 47.84 47.84 47.84 0 0 0
05/04/2023
47.84
 11,902 45.82 49.68 45.08 0 0 0
04/04/2023
45.82
 4,000 46.92 46.92 44.72 0 0 0
03/04/2023
46.92
 1,300 46.00 46.92 46.46 0 0 0
31/03/2023
46.00
 2,100 44.16 46.00 44.16 0 0 0
30/03/2023
44.16
 23,400 44.35 48.30 44.16 0 0 0
29/03/2023
44.35
 5,700 45.08 48.30 44.16 0 0 0
28/03/2023
45.08
 190,500 44.62 45.08 43.24 0 0 0
27/03/2023
44.62
 56,300 43.70 44.62 43.34 0 0 0
24/03/2023
43.70
 500 44.16 44.16 43.70 0 0 0
23/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/03/2023
44.16
 9,000 43.70 44.16 44.16 0 0 0
22/03/2023
43.70
 21,200 44.61 45.43 43.70 0 0 0
21/03/2023
44.61
 43,100 44.25 44.61 42.79 0 0 0
20/03/2023
44.25
 10,700 44.16 44.25 43.25 0 0 0
17/03/2023
44.16
 11,400 45.52 45.52 44.16 0 0 0
16/03/2023
45.52
 16,400 46.80 46.80 42.98 0 0 0
15/03/2023
46.80
 13,000 47.16 47.16 43.98 0 0 0
14/03/2023
47.16
 33,000 45.25 47.25 43.70 0 0 0
13/03/2023
45.25
 18,000 44.98 45.25 44.89 0 0 0
10/03/2023
44.98
 2,600 45.43 45.43 42.88 0 0 0
09/03/2023
45.43
 27,500 44.25 45.43 43.70 0 0 0
08/03/2023
44.25
 18,200 43.70 44.25 43.43 0 0 0
07/03/2023
43.70
 3,100 43.34 43.70 42.61 0 0 0
06/03/2023
43.34
 15,300 44.25 44.61 42.61 0 0 0
03/03/2023
44.25
 2,500 44.34 44.34 44.16 0 0 0
02/03/2023
44.34
 7,000 44.52 44.52 43.70 0 0 0
01/03/2023
44.52
 4,000 44.52 44.52 42.43 0 0 0
28/02/2023
44.52
 800 44.16 44.52 44.52 0 0 0
27/02/2023
44.16
 0 44.16 44.16 44.16 0 0 0
24/02/2023
44.16
 10,500 43.70 44.16 43.70 500 0 0.0
23/02/2023
43.70
 5,600 44.16 44.16 43.52 500 0 0.0
22/02/2023
44.16
 8,000 43.70 44.16 43.70 500 0 0.0
21/02/2023
43.70
 2,500 43.70 43.70 43.70 0 0 0
20/02/2023
43.70
 8,400 43.70 44.71 43.70 0 0 0
17/02/2023
43.70
 17,100 44.16 44.16 43.70 0 0 0
16/02/2023
44.16
 7,600 43.79 44.61 43.79 0 0 0
15/02/2023
43.79
 12,400 44.61 44.80 43.43 0 0 0
14/02/2023
44.61
 28,500 44.61 45.34 43.70 0 0 0
13/02/2023
44.61
 5,500 44.25 44.61 43.52 0 0 0
10/02/2023
44.25
 1,500 45.52 45.52 44.25 0 0 0
09/02/2023
45.52
 6,900 44.61 45.52 44.61 0 3,000 -0.1
08/02/2023
44.61
 11,200 45.71 46.43 44.61 0 0 0
07/02/2023
45.71
 17,200 45.52 45.71 44.61 0 500 -0.0
06/02/2023
45.52
 6,100 45.52 45.71 45.52 0 200 -0.0
03/02/2023
45.52
 300 46.43 46.43 45.52 0 300 -0.0
02/02/2023
46.43
 0 46.43 46.43 46.43 0 0 0
01/02/2023
46.43
 8,200 45.62 47.16 45.52 0 0 0
31/01/2023
45.62
 15,000 47.35 47.35 45.52 0 5,100 -0.3
30/01/2023
47.35
 9,300 47.07 47.35 46.43 0 3,300 -0.2
27/01/2023
47.07
 0 47.07 47.07 47.07 0 0 0
19/01/2023
47.07
 18,200 47.16 47.16 45.52 0 0 0
18/01/2023
47.16
 21,700 46.25 47.16 44.61 0 0 0
17/01/2023
46.25
 16,300 45.98 46.25 45.52 0 600 -0.0
16/01/2023
45.98
 3,900 46.34 46.34 44.61 2,000 0 0.1
13/01/2023
46.34
 0 46.34 46.34 46.34 0 0 0
12/01/2023
46.34
 900 47.35 47.35 45.52 200 0 0.0
11/01/2023
47.35
 208,800 45.52 48.26 44.61 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |