CTCP Long Hậu (lhg)

37.20
-0.50
(-1.33%)
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
(2024-08-20) 		-2.10 -5.28% 2,794,500 50,230 1.9
36.20
39.80
37.70
2 tháng
(2024-07-22) 		-1.15 -2.96% 7,776,200 155,030 5.9
36.20
42
37.70
3 tháng
(2024-06-21) 		3.02 8.72% 15,270,600 91,545 1.8
34.20
42
37.70
6 tháng
(2024-03-25) 		3.55 10.39% 30,906,400 -593,755 -22.5
29.71
42
37.70
12 tháng
(2023-09-25) 		8.09 27.30% 58,615,000 1,323,310 35.9
25.22
42
37.70
24 tháng
(2022-09-30) 		15.29 68.21% 102,239,600 3,055,010 80.0
13.04
42
37.70
36 tháng
(2021-10-05) 		-6.35 -14.42% 251,902,000 4,286,589 181.8
13.04
51.55
37.70
60 tháng
(2019-10-16) 		25.83 217.66% 409,317,560 3,266,859 205.0
8.44
51.55
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
26.91
 117,000 26.66 26.91 25.93 20,000 6,900 0.4
04/02/2021
26.66
 213,100 25.77 26.75 25.12 0 21,800 -0.7
03/02/2021
25.77
 226,800 24.80 25.93 23.91 10,000 53,200 -1.4
02/02/2021
24.80
 170,500 24.15 24.88 23.34 46,400 6,400 1.2
01/02/2021
24.15
 246,000 25.53 25.81 23.79 300 9,300 -0.3
29/01/2021
25.53
 242,100 24.88 26.02 23.18 17,200 4,500 0.4
28/01/2021
24.88
 493,100 26.75 26.75 24.88 16,500 100 0.5
27/01/2021
26.75
 351,000 28.49 28.77 26.75 4,700 15,500 -0.4
26/01/2021
28.49
 250,800 29.46 29.46 27.47 5,900 14,600 -0.3
25/01/2021
29.46
 268,200 29.91 30.03 29.34 7,200 7,400 -0.0
22/01/2021
29.91
 589,900 28.77 30.55 29.18 4,500 8,300 -0.1
21/01/2021
28.77
 362,000 28.29 29.10 27.96 1,700 26,100 -0.9
20/01/2021
28.29
 326,100 29.18 29.54 27.15 5,800 20,700 -0.5
19/01/2021
29.18
 448,700 31.08 31.08 28.93 2,300 11,400 -0.3
18/01/2021
31.08
 296,900 31.61 32.01 31.08 3,300 17,100 -0.5
15/01/2021
31.61
 775,900 30.47 32.26 30.47 44,600 4,000 1.5
14/01/2021
30.47
 292,900 30.60 30.72 30.23 64,300 0 2.4
13/01/2021
30.60
 468,500 30.76 30.80 30.55 75,700 100 2.9
12/01/2021
30.76
 447,600 30.55 31.04 30.31 17,100 200 0.6
11/01/2021
30.55
 718,900 30.47 30.88 30.03 31,200 4,300 1.0
08/01/2021
30.47
 439,000 30.47 30.76 30.15 57,100 47,600 0.4
07/01/2021
30.47
 480,500 30.11 30.47 29.99 18,800 65,700 -1.8
06/01/2021
30.11
 927,400 28.53 30.51 28.57 23,800 27,800 -0.2
05/01/2021
28.53
 412,000 28.61 28.69 28.12 28,000 118,700 -3.2
04/01/2021
28.61
 293,500 27.80 29.18 27.88 23,700 8,700 0.5
31/12/2020
27.80
 264,040 27.39 28.33 27.39 99,660 80,300 0.7
30/12/2020
27.39
 812,370 27.56 27.56 26.46 117,260 234,050 -3.8
29/12/2020
27.56
 335,040 28.16 28.16 27.15 46,330 3,150 1.5
28/12/2020
28.16
 230,620 28.29 28.77 28.00 27,300 3,680 0.8
25/12/2020
28.29
 342,290 27.80 28.29 26.99 36,040 2,850 1.1
24/12/2020
27.80
 294,390 28.73 29.06 26.75 86,380 13,000 2.5
23/12/2020
28.73
 239,870 29.62 29.70 28.73 8,930 2,930 0.2
22/12/2020
29.62
 871,770 27.72 29.62 27.64 43,760 23,230 0.7
21/12/2020
27.72
 284,110 26.99 28.00 26.99 12,350 21,280 -0.3
18/12/2020
26.99
 371,640 27.23 27.39 26.54 53,720 4,460 1.6
17/12/2020
27.23
 271,430 27.72 27.84 26.75 74,920 53,560 0.7
16/12/2020
27.72
 200,640 27.92 28.53 27.47 33,390 27,090 0.2
15/12/2020
27.92
 542,320 26.91 28.61 26.66 31,360 10,050 0.7
14/12/2020
26.91
 255,340 26.42 27.07 26.30 25,590 7,940 0.6
11/12/2020
26.42
 179,890 26.66 26.99 26.42 33,790 30 1.1
10/12/2020
26.66
 316,770 26.50 27.52 26.50 33,250 0 1.1
09/12/2020
26.50
 410,480 25.98 26.75 25.93 90,720 32,730 1.9
08/12/2020
25.98
 532,590 26.34 26.99 25.93 103,480 134,160 -1.0
07/12/2020
26.34
 611,660 27.52 27.68 26.34 175,820 25,950 5.0
04/12/2020
27.52
 417,300 27.56 29.18 27.39 42,090 18,690 0.8
03/12/2020
27.56
 407,450 27.72 28.04 27.43 149,890 10,100 4.8
02/12/2020
27.72
 349,390 27.96 29.14 27.56 102,110 9,680 3.2
01/12/2020
27.96
 677,220 26.14 27.96 25.93 79,420 15,000 2.1
30/11/2020
26.14
 428,130 26.18 27.07 25.89 64,640 10,000 1.8
27/11/2020
26.18
 365,060 26.50 26.99 25.85 11,000 8,100 0.1
26/11/2020
26.50
 431,850 25.04 26.79 25.04 8,960 7,140 0.1
25/11/2020
25.04
 1,180,680 23.42 25.04 23.42 36,560 67,080 -0.9
24/11/2020
23.42
 480,900 23.10 23.79 22.94 36,880 21,000 0.4
23/11/2020
23.10
 434,400 23.34 23.34 22.86 62,540 2,500 1.7
20/11/2020
23.34
 466,370 22.69 23.71 22.53 24,540 3,610 0.6
19/11/2020
22.69
 359,760 22.77 23.50 22.37 11,500 15,470 -0.1
18/11/2020
22.77
 570,790 21.32 22.77 21.27 23,920 0 0.6
17/11/2020
21.32
 202,470 21.32 21.40 21.19 29,330 3,210 0.7
16/11/2020
21.32
 253,470 21.60 21.88 21.32 64,020 2,730 1.6
13/11/2020
21.60
 308,370 21.36 21.88 21.23 37,580 1,000 1.0
12/11/2020
21.36
 227,820 20.99 21.48 21.07 36,660 7,440 0.8
11/11/2020
20.99
 189,910 20.67 21.32 20.50 59,890 3,020 1.5
10/11/2020
20.67
 357,450 20.14 21.15 20.22 46,990 37,950 0.2
09/11/2020
20.14
 189,720 20.06 20.46 19.94 15,970 61,600 -1.1
06/11/2020
20.06
 235,770 20.26 20.34 20.02 25,510 161,540 -3.4
05/11/2020
20.26
 267,650 20.91 21.03 20.22 5,190 120,800 -2.9
04/11/2020
20.91
 361,210 19.57 20.91 19.61 7,520 69,000 -1.6
03/11/2020
19.57
 183,300 19.37 19.86 19.29 6,300 57,770 -1.2
02/11/2020
19.37
 159,580 20.14 20.55 19.37 0 48,060 -1.2
30/10/2020
20.14
 108,480 19.94 20.75 19.94 14,460 14,190 0.0
29/10/2020
19.94
 221,460 18.72 20.02 18.56 11,500 1,000 0.2
28/10/2020
18.72
 262,800 19.65 19.78 18.72 63,920 31,220 0.8
27/10/2020
19.65
 152,560 20.63 20.79 19.61 71,500 7,350 1.6
26/10/2020
20.63
 198,170 20.67 20.87 20.63 79,200 3,480 1.9
23/10/2020
20.67
 182,780 20.95 21.11 20.67 15,400 7,910 0.2
22/10/2020
20.95
 122,670 20.87 20.99 20.83 45,400 11,700 0.9
21/10/2020
20.87
 193,460 21.07 21.32 20.87 63,670 24,580 1.0
20/10/2020
21.07
 127,970 21.11 21.44 21.07 14,670 0 0.4
19/10/2020
21.11
 74,530 21.36 21.48 21.11 0 5,780 -0.2
16/10/2020
21.36
 220,380 20.91 21.48 20.59 14,740 3,640 0.3
15/10/2020
20.91
 472,930 21.68 21.80 20.83 23,020 18,950 0.1
14/10/2020
21.68
 243,700 21.92 22.04 21.68 2,200 14,290 -0.3
13/10/2020
21.92
 124,600 22.25 22.25 21.92 2,020 6,940 -0.1
12/10/2020
22.25
 108,250 22.00 22.37 22.00 20,980 3,760 0.5
09/10/2020
22.00
 202,150 22.09 22.25 21.84 3,900 2,000 0.1
08/10/2020
22.09
 412,290 22.73 22.73 21.88 100 7,440 -0.2
07/10/2020
22.73
 337,120 23.38 23.38 22.69 7,710 2,030 0.2
06/10/2020
23.38
 418,630 23.02 23.50 23.02 10,620 13,330 -0.1
05/10/2020
23.02
 466,380 21.96 23.10 21.96 17,090 36,980 -0.5
02/10/2020
21.96
 290,380 22.29 22.65 21.72 4,000 3,410 0.0
01/10/2020
22.29
 152,910 22.37 22.49 22.21 7,750 0 0.2
30/09/2020
22.37
 180,250 22.04 22.37 21.72 3,940 0 0.1
29/09/2020
22.04
 362,640 22.69 22.69 22.04 0 83,240 -2.3
28/09/2020
22.69
 269,180 22.81 23.26 22.69 0 5,110 -0.1
25/09/2020
22.81
 358,150 22.57 22.94 22.53 4,150 5,920 -0.0
24/09/2020
22.57
 286,050 22.45 22.69 22.09 4,040 0 0.1
23/09/2020
22.45
 273,620 21.44 22.53 21.44 8,530 0 0.2
22/09/2020
21.44
 395,140 21.84 21.84 21.40 15,720 0 0.4
21/09/2020
21.84
 324,530 22.37 22.49 21.84 4,580 0 0.1
18/09/2020
22.37
 219,460 22.45 22.49 22.29 8,350 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |