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)
28/04/2020
12.61
 455,760 12.38 12.79 12.42 240 1,630 -0.0
27/04/2020
12.38
 562,780 11.72 12.49 11.79 1,670 0 0.0
24/04/2020
11.72
 71,980 11.68 11.79 11.39 480 1,270 -0.0
23/04/2020
11.68
 236,130 11.35 12.02 11.28 0 2,410 -0.0
22/04/2020
11.35
 153,410 10.84 11.57 10.69 1,350 3,380 -0.0
21/04/2020
10.84
 184,390 10.95 10.95 10.54 0 2,550 -0.0
20/04/2020
10.95
 241,600 11.02 11.43 10.87 0 29,290 -0.4
17/04/2020
11.02
 276,070 10.32 11.02 10.36 1,270 7,600 -0.1
16/04/2020
10.32
 84,960 10.06 10.36 10.06 7,330 7,600 -0.0
15/04/2020
10.06
 64,200 9.80 10.14 9.88 6,850 7,600 -0.0
14/04/2020
9.80
 118,350 10.03 10.06 9.66 3,640 6,000 -0.0
13/04/2020
10.03
 117,340 9.80 10.10 9.73 3,850 6,000 -0.0
10/04/2020
9.80
 110,090 9.88 9.91 9.73 190 7,510 -0.1
09/04/2020
9.88
 195,330 9.32 9.95 9.32 4,540 6,200 -0.0
08/04/2020
9.32
 112,880 9.32 9.36 8.99 9,810 6,000 0.0
07/04/2020
9.32
 99,360 9.29 9.36 9.21 650 7,120 -0.1
06/04/2020
9.29
 126,670 9.03 9.44 9.07 6,260 6,000 0.0
03/04/2020
9.03
 139,950 8.70 9.03 8.62 8,670 0 0.1
01/04/2020
8.70
 95,910 8.55 8.74 8.51 320 6,000 -0.1
31/03/2020
8.55
 48,960 8.55 8.59 8.33 0 6,550 -0.1
30/03/2020
8.55
 214,110 8.81 8.81 8.29 2,720 6,000 -0.0
27/03/2020
8.81
 71,470 8.81 8.92 8.70 5,040 5,000 0.0
26/03/2020
8.81
 114,360 8.85 8.96 8.77 5,260 5,000 0.0
25/03/2020
8.85
 139,350 8.55 8.96 8.55 0 5,000 -0.1
24/03/2020
8.55
 90,570 8.44 8.62 8.33 0 5,000 -0.1
23/03/2020
8.44
 466,100 9.07 9.07 8.44 2,000 4,600 -0.0
20/03/2020
9.07
 129,930 8.88 9.07 8.88 1,110 15,880 -0.2
19/03/2020
8.88
 108,130 8.99 8.99 8.62 40 49,540 -0.6
18/03/2020
8.99
 224,880 8.85 9.14 8.85 40 49,540 -0.6
17/03/2020
8.85
 130,320 8.70 8.85 8.55 0 50,640 -0.6
16/03/2020
8.70
 83,660 8.62 8.77 8.44 0 50,010 -0.6
13/03/2020
8.62
 614,550 8.92 8.92 8.33 0 1,090 -0.0
12/03/2020
8.92
 327,560 9.51 9.51 8.85 0 3,140 -0.0
11/03/2020
9.51
 252,610 10.10 10.17 9.44 420 5,940 -0.1
10/03/2020
10.10
 183,120 9.99 10.10 9.69 0 0 0
09/03/2020
9.99
 318,290 10.73 10.73 9.99 0 11,090 -0.2
06/03/2020
10.73
 57,390 10.73 10.73 10.54 650 0 0.0
05/03/2020
10.73
 143,600 10.58 10.87 10.61 8,830 4,600 0.1
04/03/2020
10.58
 30,920 10.65 10.69 10.50 2,350 5,840 -0.0
03/03/2020
10.65
 70,850 10.50 10.73 10.54 1,300 4,500 -0.0
02/03/2020
10.50
 174,040 10.47 10.54 10.32 0 127,520 -1.8
28/02/2020
10.47
 181,650 10.69 10.69 10.25 0 70,380 -1.0
27/02/2020
10.69
 60,540 10.61 10.76 10.61 0 50 -0.0
26/02/2020
10.61
 103,520 10.65 10.73 10.58 0 660 -0.0
25/02/2020
10.65
 67,630 10.61 10.76 10.50 0 1,370 -0.0
24/02/2020
10.61
 107,560 11.06 11.06 10.61 0 4,650 -0.1
21/02/2020
11.06
 118,850 11.28 11.32 10.98 200 0 0.0
20/02/2020
11.28
 51,570 11.28 11.39 11.24 0 0 0
19/02/2020
11.28
 88,240 11.20 11.43 11.20 2,050 0 0.0
18/02/2020
11.20
 147,490 10.84 11.20 10.84 1,810 0 0.0
17/02/2020
10.84
 50,290 10.84 10.87 10.73 1,430 7,320 -0.1
14/02/2020
10.84
 18,600 10.98 10.98 10.84 1,380 0 0.0
13/02/2020
10.98
 31,100 10.95 11.02 10.69 160 0 0.0
12/02/2020
10.95
 136,460 10.61 10.95 10.65 1,910 0 0.0
11/02/2020
10.61
 149,540 10.61 10.76 10.58 31,490 0 0.5
10/02/2020
10.61
 47,420 10.65 10.69 10.58 2,420 0 0.0
07/02/2020
10.65
 42,920 10.73 10.87 10.65 0 0 0
06/02/2020
10.73
 62,910 10.58 10.87 10.65 4,060 0 0.1
05/02/2020
10.58
 45,800 10.39 10.58 10.39 0 8,440 -0.1
04/02/2020
10.39
 174,020 10.32 10.65 10.32 0 150,110 -2.1
03/02/2020
10.32
 318,000 11.06 11.06 10.28 1,700 109,240 -1.5
31/01/2020
11.06
 221,570 11.13 11.24 10.91 570 44,240 -0.7
30/01/2020
11.13
 115,570 11.39 11.43 11.13 5,240 21,980 -0.3
22/01/2020
11.39
 42,100 11.39 11.50 11.35 2,690 0 0.0
21/01/2020
11.39
 56,060 11.43 11.57 11.32 100 34,340 -0.5
20/01/2020
11.43
 112,930 11.72 11.72 11.20 0 2,630 -0.0
17/01/2020
11.72
 19,610 11.79 11.79 11.57 0 3,680 -0.1
16/01/2020
11.79
 78,960 11.87 11.87 11.65 0 11,380 -0.2
15/01/2020
11.87
 20,860 11.79 11.90 11.79 1,010 0 0.0
14/01/2020
11.79
 146,450 11.68 12.13 11.61 7,600 37,000 -0.5
13/01/2020
11.68
 113,210 11.57 11.68 11.57 7,000 38,500 -0.5
10/01/2020
11.57
 127,930 11.50 11.57 11.32 0 37,500 -0.6
09/01/2020
11.50
 86,070 11.46 11.57 11.46 2,150 25,430 -0.4
08/01/2020
11.46
 108,920 11.68 11.68 11.43 8,800 7,690 0.0
07/01/2020
11.68
 119,310 11.76 11.76 11.61 1,810 3,930 -0.0
06/01/2020
11.76
 195,270 11.90 11.90 11.57 2,680 0 0.0
03/01/2020
11.90
 189,440 12.13 12.24 11.90 10,520 0 0.2
02/01/2020
12.13
 477,860 11.35 12.13 11.39 14,440 1,000 0.2
31/12/2019
11.35
 226,200 11.32 11.39 11.20 0 610 -0.0
30/12/2019
11.32
 145,760 11.28 11.35 11.09 200 4,540 -0.1
27/12/2019
11.28
 62,730 11.20 11.32 11.20 0 31,480 -0.5
26/12/2019
11.20
 123,060 11.35 11.43 11.20 150 0 0.0
25/12/2019
11.35
 97,940 11.32 11.39 11.24 1,020 9,000 -0.1
24/12/2019
11.32
 190,310 11.17 11.32 11.13 200 4,540 -0.1
23/12/2019
11.17
 29,740 11.28 11.28 11.17 0 530 -0.0
20/12/2019
11.28
 90,990 11.20 11.43 11.17 1,490 0 0.0
19/12/2019
11.20
 25,610 11.20 11.28 11.13 1,510 3,500 -0.0
18/12/2019
11.20
 99,490 11.35 11.43 11.17 1,670 7,370 -0.1
17/12/2019
11.35
 145,890 11.35 11.43 11.17 2,250 0 0.0
16/12/2019
11.35
 491,920 11.50 11.50 11.32 310 0 0.0
13/12/2019
11.50
 128,630 11.39 11.65 11.43 20,000 0 0.3
12/12/2019
11.39
 65,350 11.17 11.54 11.06 800 7,620 -0.1
11/12/2019
11.17
 67,510 11.13 11.17 11.06 0 0 0
10/12/2019
11.13
 120,320 11.13 11.24 10.98 0 0 0
09/12/2019
11.13
 73,560 11.17 11.24 11.09 0 0 0
06/12/2019
11.17
 128,140 11.17 11.20 11.06 0 0 0
05/12/2019
11.17
 109,890 11.28 11.39 11.06 0 2,000 -0.0
04/12/2019
11.28
 46,940 11.28 11.35 11.20 0 0 0
03/12/2019
11.28
 111,730 11.24 11.28 11.20 0 0 0
02/12/2019
11.24
 134,390 11.35 11.43 11.24 0 1,670 -0.0

Chính sách bảo mật | Điều khoản sử dụng |