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

76.90
0.40
(0.52%)

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
(2025-06-25)
4.50 6.25% 893,000 2,200 0.2
71.90
76.90
76.90
2 tháng
(2025-05-26)
4.30 5.96% 1,282,100 -1,400 -0.1
70.10
76.90
76.90
3 tháng
(2025-04-28)
2.20 2.96% 1,595,200 -3,400 -0.2
70.10
76.90
76.90
6 tháng
(2025-02-03)
5.50 7.74% 3,956,779 -700 0.0
65
76.90
76.90
12 tháng
(2024-07-30)
9.05 13.41% 7,031,293 -1,100 -0.0
65
76.90
76.90
24 tháng
(2023-08-07)
24.61 47.42% 12,447,455 -2,590,800 -140.7
45.35
76.90
76.90
36 tháng
(2022-08-10)
18.44 31.76% 18,480,196 -2,481,152 -135.0
41.34
76.90
76.90
60 tháng
(2020-08-20)
58.53 325.80% 25,764,979 -2,899,952 -175.5
17.66
82.16
76.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/01/2023
45.52
10,500 46.43 46.43 44.89 1,500 0 0.1
09/01/2023
46.43
0 46.43 46.43 46.43 0 0 0
06/01/2023
46.43
3,100 46.43 46.43 45.07 100 0 0.0
05/01/2023
46.43
4,102 47.16 47.16 45.52 0 0 0
04/01/2023
47.16
7,312 47.35 47.35 45.52 0 0 0
03/01/2023
47.35
41,700 47.62 48.71 45.52 300 0 0.0
30/12/2022
47.62
9,300 47.80 48.26 45.52 0 0 0
29/12/2022
47.80
17,212 46.16 49.17 45.52 100 0 0.0
28/12/2022
46.16
13,010 49.99 49.99 45.62 0 0 0
27/12/2022
49.99
16,503 50.90 50.90 48.26 0 0 0
26/12/2022
50.90
15,100 49.62 52.81 47.80 0 0 0
23/12/2022
49.62
254,602 48.07 51.90 45.52 0 0 0
22/12/2022
48.07
818,200 47.80 48.26 46.53 0 0 0
21/12/2022
47.80
471,500 45.89 48.26 45.71 0 0 0
20/12/2022
45.89
300 46.43 46.43 44.80 0 0 0
19/12/2022
46.43
33,330 46.53 46.71 44.61 1,300 0 0.1
16/12/2022
46.53
600 46.71 46.71 46.53 0 0 0
15/12/2022
46.71
8,100 47.16 47.16 44.80 1,000 0 0.1
14/12/2022
47.16
66,447 47.35 48.07 45.52 1,500 0 0.1
13/12/2022
47.35
16,400 47.71 47.80 45.52 1,500 0 0.1
12/12/2022
47.71
31,001 47.80 47.80 45.52 1,600 0 0.1
09/12/2022
47.80
96,200 47.80 49.17 45.52 100 0 0.0
08/12/2022
47.80
103,010 47.53 49.17 47.80 100 0 0.0
07/12/2022
47.53
137,300 48.71 48.71 45.52 3,100 0 0.2
06/12/2022
48.71
29,807 48.71 49.62 46.43 1,600 0 0.1
05/12/2022
48.71
41,416 49.44 51.44 46.53 100 900 -0.0
02/12/2022
49.44
49,450 49.89 51.53 45.52 3,100 0 0.2
01/12/2022
49.89
70,600 49.17 51.90 46.89 200 0 0.0
30/11/2022
49.17
112,602 48.89 51.90 49.17 200 0 0.0
29/11/2022
48.89
300 50.08 50.08 48.89 100 0 0.0
28/11/2022
50.08
7,600 48.26 50.08 43.52 1,100 0 0.1
25/11/2022
48.26
23,200 48.71 49.17 45.80 2,700 0 0.1
24/11/2022
48.71
23,400 48.26 50.99 48.16 100 0 0.0
23/11/2022
48.26
29,800 48.26 51.90 45.52 7,900 0 0.4
22/11/2022
48.26
15,421 48.98 49.44 45.80 3,000 0 0.2
21/11/2022
48.98
25,010 48.26 51.90 47.35 1,600 0 0.1
18/11/2022
48.26
28,800 44.25 48.26 40.97 8,100 0 0.4
17/11/2022
44.25
12,610 42.06 45.43 42.79 800 0 0.0
16/11/2022
42.06
15,800 41.34 42.06 37.24 1,000 0 0.0
15/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
15/11/2022
41.34
7,100 45.89 45.89 41.34 2,500 0 0.1
14/11/2022
45.89
7,900 48.68 48.68 43.81 2,000 0 0.1
11/11/2022
48.68
114 46.70 48.68 48.68 100 0 0.0
10/11/2022
46.70
5,500 45.62 46.88 44.63 1,700 0 0.1
09/11/2022
45.62
12,200 47.42 49.04 44.27 6,200 0 0.3
08/11/2022
47.42
3,240 48.14 49.58 44.18 1,400 0 0.1
07/11/2022
48.14
11,000 48.50 50.49 44.27 1,100 0 0.1
04/11/2022
48.50
2,200 49.58 49.58 46.43 1,200 0 0.1
03/11/2022
49.58
200 49.58 49.58 49.58 200 0 0.0
02/11/2022
49.58
4,200 50.76 50.76 47.78 400 1,000 -0.0
01/11/2022
50.76
4,300 48.23 51.39 46.43 1,300 0 0.1
31/10/2022
48.23
1,600 50.49 51.39 48.23 1,100 0 0.1
28/10/2022
50.49
9,600 51.84 51.84 47.96 2,300 0 0.1
27/10/2022
51.84
2,100 52.02 54.09 47.78 400 0 0.0
26/10/2022
52.02
14,900 52.20 55.44 47.60 1,300 0 0.1
25/10/2022
52.20
4,700 52.29 53.19 48.41 1,100 0 0.1
24/10/2022
52.29
1,801 48.77 53.19 48.68 1,200 0 0.1
21/10/2022
48.77
800 52.56 53.19 47.60 400 0 0.0
20/10/2022
52.56
200 51.39 52.56 52.47 200 0 0.0
19/10/2022
51.39
1,500 53.91 53.91 51.39 100 0 0.0
18/10/2022
53.91
798 55.90 55.90 50.49 100 0 0.0
17/10/2022
55.90
100 51.39 55.90 55.90 100 0 0.0
14/10/2022
51.39
8,900 51.39 54.09 51.39 200 0 0.0
13/10/2022
51.39
11,000 53.64 53.64 48.95 1,000 0 0.1
12/10/2022
53.64
1,800 49.49 54.09 47.60 1,200 0 0.1
11/10/2022
49.49
12,300 51.84 52.29 48.41 3,300 0 0.2
10/10/2022
51.84
700 52.20 56.98 48.32 100 0 0.0
07/10/2022
52.20
5,500 52.29 52.29 47.87 2,000 0 0.1
06/10/2022
52.29
6,100 53.64 53.64 49.58 0 0 0
05/10/2022
53.64
4,500 53.64 54.09 53.10 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |