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

73.50
0.70
(0.96%)
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
(2024-10-21) 		-2.10 -2.80% 412,005 -400 -0.0
72.50
75.50
72.80
2 tháng
(2024-09-23) 		-1.20 -1.62% 969,707 -1,500 -0.1
72.50
75.50
72.80
3 tháng
(2024-08-22) 		3.72 5.38% 1,963,026 -1,900 -0.1
67.23
75.50
72.80
6 tháng
(2024-05-24) 		21.33 41.44% 4,531,924 -2,311,600 -127.2
50.69
75.50
72.80
12 tháng
(2023-11-27) 		22.17 43.78% 6,839,240 -2,600,400 -141.2
45.99
75.50
72.80
24 tháng
(2022-12-01) 		22.20 43.88% 13,222,218 -2,542,552 -138.3
43.94
75.50
72.80
36 tháng
(2021-12-06) 		25.54 54.03% 16,509,632 -2,582,252 -152.3
41.92
83.31
72.80
60 tháng
(2019-12-17) 		60.25 480.28% 22,527,571 -2,960,152 -178.9
11.50
83.31
72.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
73.50
 16,100 72.40 73.50 71 0 0 0
20/11/2024
72.80
 155,000 72.50 73 71.20 0 0 0
19/11/2024
72.80
 1,000 72.80 72.80 72.80 0 0 0
18/11/2024
72.90
 6,300 70.50 72.90 70.20 0 0 0
15/11/2024
73
 2,800 72 73 72 0 0 0
14/11/2024
72.80
 64,801 73.50 73.50 72.20 0 0 0
13/11/2024
72.90
 4,000 72.30 73 72.30 0 0 0
12/11/2024
73.50
 700 72.50 73.50 72.50 0 0 0
11/11/2024
72.50
 3,000 72.60 72.60 72.50 0 0 0
08/11/2024
73.80
 0 73.80 73.80 73.80 0 0 0
07/11/2024
73.80
 22,800 73.10 73.90 72.60 200 0 0.0
06/11/2024
74
 2,000 73.80 74 73.80 0 0 0
05/11/2024
74.20
 1,000 74.20 74.20 74.20 0 0 0
04/11/2024
73.10
 13,601 74.50 76 73.10 0 0 0
01/11/2024
74.50
 11,501 73.20 74.50 72.60 0 0 0
31/10/2024
74.40
 12,200 73.60 74.50 73 0 0 0
30/10/2024
74.20
 3,500 73.50 74.50 73.50 0 0 0
29/10/2024
74.50
 10,800 73.50 77 73.50 0 0 0
28/10/2024
74.40
 35,401 74.10 80 73.20 0 100 -0.0
25/10/2024
74.20
 18,300 73.40 74.20 73.40 0 0 0
24/10/2024
73.30
 6,200 74.10 74.90 73 0 0 0
23/10/2024
75.50
 167,201 74 77.90 74 0 500 -0.0
22/10/2024
73.20
 6,600 73.90 74 72.30 0 0 0
21/10/2024
74.90
 18,300 74.50 75 73.90 0 0 0
18/10/2024
74.90
 18,600 73.10 75 72.50 0 0 0
17/10/2024
74
 4,000 73 74 73 0 0 0
16/10/2024
74
 10,000 74.20 74.90 72.80 0 0 0
15/10/2024
74.20
 24,400 74 74.60 72.50 0 0 0
14/10/2024
74.40
 47,800 73 74.40 73 0 100 -0.0
11/10/2024
73.80
 2,500 72.80 73.80 72 0 300 -0.0
10/10/2024
73.80
 6,900 74 74.50 73 0 0 0
09/10/2024
74
 8,000 72.50 74 71.50 0 500 -0.0
08/10/2024
74.40
 3,900 72.80 74.40 68.10 0 0 0
07/10/2024
74.50
 11,300 75.90 75.90 73 0 0 0
04/10/2024
74
 18,125 74 74.50 72 0 0 0
03/10/2024
73.90
 32,300 73.40 74 73 0 100 -0.0
02/10/2024
74
 11,300 74 75 72.80 0 100 -0.0
01/10/2024
74.50
 8,500 74.20 74.80 72 100 0 0.0
30/09/2024
75.50
 7,100 72.80 75.50 72.80 0 0 0
27/09/2024
75.50
 10,772 77.80 77.80 74.10 0 100 -0.0
26/09/2024
75.50
 35,900 75.90 76 74.50 0 0 0
25/09/2024
75.50
 45,202 74.90 75.50 74 0 0 0
24/09/2024
74.90
 229,001 73 74.90 71.80 0 0 0
23/09/2024
74
 22,102 72.90 74.50 72.90 0 0 0
20/09/2024
72.90
 33,800 72.90 72.90 71.50 0 300 -0.0
19/09/2024
73
 38,505 73 73.80 72.50 0 0 0
18/09/2024
73
 26,815 72.50 73.90 72.50 0 0 0
17/09/2024
72.50
 28,700 72 73 71 0 0 0
16/09/2024
72.90
 74,600 70.50 73.10 69.90 0 0 0
13/09/2024
70.50
 17,500 69.90 70.50 69 0 0 0
12/09/2024
70.50
 186,401 69.70 71 68.80 1,700 0 0.1
11/09/2024
68.60
 28,417 69.20 69.70 68.50 0 0 0
10/09/2024
69.70
 16,657 69.90 70 68.20 300 0 0.0
09/09/2024
69.10
 40,700 69.50 71 69 0 0 0
06/09/2024
69.50
 27,700 69.50 69.50 68 0 0 0
05/09/2024
69.80
 17,500 68.80 69.90 68 0 500 -0.0
04/09/2024
69.80
 10,901 68 69.80 68 0 0 0
30/08/2024
69.50
 22,400 68.80 70 67.80 0 0 0
29/08/2024
68.90
 20,400 68 69 66.90 500 0 0.0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
68.90
 8,301 68.90 68.90 68 0 1,800 -0.1
27/08/2024
68.40
 321,900 67.23 68.50 65.56 0 0 0
26/08/2024
67.23
 24,500 69.48 69.97 66.83 0 0 0
23/08/2024
68.50
 30,321 67.32 69.28 67.32 0 300 -0.0
22/08/2024
69.08
 17,301 68.01 69.48 68.01 0 0 0
21/08/2024
69.48
 40,101 66.05 70.45 64.58 0 0 0
20/08/2024
66.54
 49,401 66.74 67.72 65.76 0 100 -0.0
19/08/2024
66.74
 40,900 67.52 68.11 65.66 0 600 -0.0
16/08/2024
67.91
 42,900 68.50 68.50 66.54 0 0 0
15/08/2024
67.52
 18,051 67.52 68.99 67.52 0 0 0
14/08/2024
69.48
 36,602 69.97 69.97 66.54 0 0 0
13/08/2024
70.26
 13,575 70.45 70.45 68.99 0 0 0
12/08/2024
70.45
 30,445 67.91 71.43 67.91 900 0 0.1
09/08/2024
68.01
 54,400 66.54 68.01 65.07 100 100 0
08/08/2024
66.64
 7,600 66.54 66.93 65.66 0 0 0
07/08/2024
66.93
 16,900 64.19 66.93 64.19 1,700 0 0.1
06/08/2024
66.54
 5,000 66.05 67.52 61.75 0 0 0
05/08/2024
66.05
 16,000 63.80 67.32 60.87 200 0 0.0
02/08/2024
66.83
 39,904 64.19 67.52 63.41 0 0 0
01/08/2024
66.54
 4,100 66.54 67.03 64.58 0 0 0
31/07/2024
67.81
 15,200 67.52 68.20 65.56 0 0 0
30/07/2024
68.40
 20,400 66.83 68.50 66.74 0 0 0
29/07/2024
68.40
 35,200 69.48 72.41 68.11 0 0 0
26/07/2024
68.01
 22,500 68.11 71.43 66.44 0 0 0
25/07/2024
68.01
 20,200 66.25 68.50 66.25 0 1,200 -0.1
24/07/2024
68.01
 62,400 68.79 68.99 67.52 0 7,200 -0.5
23/07/2024
68.99
 20,200 69.38 69.48 66.54 0 200 -0.0
22/07/2024
69.38
 55,100 68.01 71.14 66.64 1,200 0 0.1
19/07/2024
70.65
 4,800 73.19 73.19 70.65 0 0 0
18/07/2024
71.92
 49,201 72.41 73.39 69.57 200 0 0.0
17/07/2024
73.39
 15,300 73.39 73.88 71.43 0 0 0
16/07/2024
73.78
 9,300 74.37 74.37 71.24 0 1,000 -0.1
15/07/2024
74.08
 29,500 73.39 74.08 72.41 0 0 0
12/07/2024
73.39
 49,601 71.63 73.39 70.45 0 0 0
11/07/2024
73.10
 49,324 73.39 74.37 71.53 0 200 -0.0
10/07/2024
72.90
 34,705 71.92 74.27 71.92 900 0 0.1
09/07/2024
74.37
 76,616 75.15 75.15 73.39 3,500 800 0.2
08/07/2024
75.15
 71,031 73.39 77.30 72.80 200 600 -0.0
05/07/2024
72.80
 80,011 66.54 72.80 66.54 3,800 0 0.3
04/07/2024
66.25
 672,005 64.68 68.01 63.61 800 600 0.0
03/07/2024
64.68
 26,901 66.05 66.05 63.61 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |