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
(2024-10-23) 		-4.20 -5.56% 568,405 -400 -0.0
71.30
75.50
71.30
2 tháng
(2024-09-23) 		-2.70 -3.65% 1,151,007 -1,500 -0.1
71.30
75.50
71.30
3 tháng
(2024-08-26) 		4.07 6.06% 2,096,704 -1,600 -0.1
67.23
75.50
71.30
6 tháng
(2024-05-27) 		20.02 39.05% 4,698,224 -2,311,600 -127.2
50.69
75.50
71.30
12 tháng
(2023-11-28) 		20.67 40.82% 6,994,340 -2,599,900 -141.2
45.99
75.50
71.30
24 tháng
(2022-12-05) 		21.90 44.34% 13,283,468 -2,545,852 -138.5
43.94
75.50
71.30
36 tháng
(2021-12-08) 		20.68 40.84% 16,679,332 -2,582,252 -152.3
41.92
83.31
71.30
60 tháng
(2019-12-19) 		58.81 471.07% 22,692,471 -2,957,952 -178.8
11.50
83.31
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
37.91
 6,400 36.89 38.13 37.91 0 1,800 -0.2
10/09/2021
36.89
 816 37.95 37.95 36.35 0 100 -0.0
09/09/2021
37.95
 22,800 38.13 38.13 36.80 0 0 0
08/09/2021
38.13
 0 38.13 38.13 38.13 0 0 0
07/09/2021
38.13
 6,300 36.40 38.13 37.20 0 100 -0.0
06/09/2021
36.40
 0 36.40 36.40 36.40 0 0 0
01/09/2021
36.40
 6,500 36.31 36.40 36.22 0 0 0
31/08/2021
36.31
 1,000 38.13 38.13 35.95 0 0 0
30/08/2021
38.13
 3,500 36.35 39.01 36.35 0 0 0
27/08/2021
36.35
 4,800 37.20 39.01 36.35 0 0 0
26/08/2021
37.20
 15,516 37.20 38.13 37.20 2,500 100 0.2
25/08/2021
37.20
 1,702 36.97 38.13 35.73 300 0 0.0
24/08/2021
36.97
 15,000 37.24 37.24 35.91 0 8,000 -0.6
23/08/2021
37.24
 14,600 35.47 38.13 35.56 3,200 0 0.3
20/08/2021
35.47
 5,800 38.57 38.57 35.47 2,700 0 0.2
19/08/2021
38.57
 0 38.57 38.57 38.57 0 0 0
18/08/2021
38.57
 9,200 35.73 39.28 37.20 5,400 0 0.5
17/08/2021
35.73
 16,200 35.51 36.18 35.51 1,200 0 0.1
16/08/2021
35.51
 12,600 35.73 35.91 35.47 0 0 0
13/08/2021
35.73
 200 35.73 35.91 35.73 0 0 0
12/08/2021
35.73
 100 35.78 35.78 35.73 0 0 0
11/08/2021
35.78
 1,400 34.85 36.93 33.87 0 0 0
10/08/2021
34.85
 600 35.64 35.64 34.85 0 0 0
09/08/2021
35.64
 7,700 35.64 35.64 35.47 0 0 0
06/08/2021
35.64
 1,000 35.47 35.69 34.58 0 0 0
05/08/2021
35.47
 0 35.47 35.47 35.47 0 0 0
04/08/2021
35.47
 0 35.47 35.47 35.47 0 0 0
03/08/2021
35.47
 100 35.51 35.51 35.47 0 0 0
02/08/2021
35.51
 12,700 35.82 35.82 32.81 0 0 0
30/07/2021
35.82
 0 35.82 35.82 35.82 0 0 0
29/07/2021
35.82
 200 35.51 35.82 35.82 0 0 0
28/07/2021
35.51
 3,300 36.09 36.09 34.14 0 0 0
27/07/2021
36.09
 2,100 36.31 37.46 36.09 0 0 0
26/07/2021
36.31
 0 36.31 36.31 36.31 0 0 0
23/07/2021
36.31
 3,200 37.68 37.68 34.14 0 0 0
22/07/2021
37.68
 0 37.68 37.68 37.68 0 0 0
21/07/2021
37.68
 300 35.47 37.68 37.68 0 0 0
20/07/2021
35.47
 59,902 35.91 37.68 35.02 0 0 0
19/07/2021
35.91
 2,900 36.35 39.90 35.91 0 100 -0.0
16/07/2021
36.35
 5,300 36.35 36.35 35.91 0 0 0
15/07/2021
36.35
 402 35.87 37.64 35.64 0 0 0
14/07/2021
35.87
 1,300 35.47 38.13 32.45 0 0 0
13/07/2021
35.47
 16 35.47 35.47 35.47 0 0 0
12/07/2021
35.47
 800 37.68 37.68 33.96 0 0 0
09/07/2021
37.68
 200 35.02 37.68 37.68 0 0 0
08/07/2021
35.02
 200 35.02 35.02 34.58 0 0 0
07/07/2021
35.02
 500 35.02 35.02 35.02 0 0 0
06/07/2021
35.02
 1,600 35.47 35.47 35.02 0 0 0
05/07/2021
35.47
 0 35.47 35.47 35.47 0 0 0
02/07/2021
35.47
 0 35.47 35.47 35.47 0 0 0
01/07/2021
35.47
 0 35.47 35.47 35.47 0 0 0
30/06/2021
35.47
 0 35.47 35.47 35.47 0 0 0
29/06/2021
35.47
 14,100 35.47 35.47 35.47 0 0 0
28/06/2021
35.47
 102 35.69 35.69 35.47 0 0 0
25/06/2021
35.69
 100 35.91 35.91 35.69 100 0 0.0
24/06/2021
35.91
 0 35.91 35.91 35.91 0 0 0
23/06/2021
35.91
 2,810 35.69 35.91 35.91 0 0 0
22/06/2021
35.69
 100 35.69 35.69 35.69 100 0 0.0
21/06/2021
35.69
 0 35.69 35.69 35.69 0 0 0
18/06/2021
35.69
 20,300 35.73 35.73 35.47 0 0 0
17/06/2021
35.73
 22,700 35.47 35.91 35.47 100 0 0.0
16/06/2021
35.47
 9,700 35.47 35.91 35.47 100 0 0.0
15/06/2021
35.47
 13,100 36.31 36.31 35.47 0 0 0
14/06/2021
36.31
 20,510 35.91 36.35 35.91 0 0 0
11/06/2021
35.91
 6,116 35.02 35.91 35.02 0 0 0
10/06/2021
35.02
 10,500 34.85 35.25 34.89 0 0 0
09/06/2021
34.85
 500 34.00 34.85 34.71 0 0 0
08/06/2021
34.00
 322 35.42 35.42 34.00 0 0 0
07/06/2021
35.42
 500 35.51 35.51 35.42 0 0 0
04/06/2021
35.51
 700 35.02 35.51 33.74 0 0 0
03/06/2021
35.02
 1,500 35.38 35.38 33.52 0 0 0
02/06/2021
35.38
 500 35.25 35.38 35.38 0 0 0
01/06/2021
35.25
 0 35.25 35.25 35.25 0 0 0
31/05/2021
35.25
 1,600 34.54 35.42 34.54 0 0 0
28/05/2021
34.54
 1,800 33.03 35.38 33.34 0 300 -0.0
27/05/2021
33.03
 500 35.51 35.51 33.03 0 200 -0.0
26/05/2021
35.51
 174,600 38.93 38.93 35.07 0 171,900 -13.6
25/05/2021
38.93
 3,500 39.63 39.63 35.69 200 2,900 -0.2
24/05/2021
39.63
 6,300 39.90 40.17 35.91 300 5,400 -0.4
21/05/2021
39.90
 5,600 36.75 40.34 35.02 5,300 400 0.4
20/05/2021
36.75
 1,800 36.53 40.12 36.31 1,700 0 0.1
19/05/2021
36.53
 400 36.75 37.24 36.53 400 0 0.0
18/05/2021
36.75
 4,200 36.18 39.77 36.04 4,000 3,000 0.1
17/05/2021
36.18
 500 36.40 36.40 33.34 200 0 0.0
14/05/2021
36.40
 100 36.71 36.71 36.40 100 0 0.0
13/05/2021
36.71
 300 36.93 36.93 33.52 100 0 0.0
12/05/2021
36.93
 0 36.93 36.93 36.93 0 0 0
11/05/2021
36.93
 0 36.93 36.93 36.93 0 0 0
10/05/2021
36.93
 2,300 37.15 37.15 36.35 100 0 0.0
07/05/2021
37.15
 0 37.15 37.15 37.15 0 0 0
06/05/2021
37.15
 1,100 37.24 37.24 35.87 900 0 0.1
05/05/2021
37.24
 0 37.24 37.24 37.24 0 0 0
04/05/2021
37.24
 0 37.24 37.24 37.24 0 0 0
29/04/2021
37.24
 200 38.13 38.13 37.24 0 0 0
28/04/2021
38.13
 7,200 35.16 38.13 32.59 6,900 3,400 0.3
27/04/2021
35.16
 200 35.47 35.47 35.16 0 0 0
26/04/2021
35.47
 10,200 35.47 35.47 32.50 4,600 100 0.4
23/04/2021
35.47
 7,100 35.42 35.47 34.58 3,100 0 0.2
22/04/2021
35.42
 2,600 35.73 35.73 34.36 300 0 0.0
20/04/2021
35.73
 2,800 35.33 35.73 32.28 800 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |