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)
29/11/2019
11.35
 56,030 11.32 11.39 11.24 0 0 0
28/11/2019
11.32
 81,110 11.50 11.50 11.28 200 210 -0.0
27/11/2019
11.50
 126,430 11.54 11.65 11.24 1,540 490 0.0
26/11/2019
11.54
 151,150 11.72 11.72 11.50 5,450 35,000 -0.5
25/11/2019
11.72
 136,820 11.76 11.79 11.57 1,630 2,470 -0.0
22/11/2019
11.76
 98,520 11.83 11.90 11.72 3,200 0 0.1
21/11/2019
11.83
 132,530 11.79 11.98 11.72 2,720 0 0.0
20/11/2019
11.79
 204,450 12.05 12.05 11.79 0 190 -0.0
19/11/2019
12.05
 234,730 12.02 12.09 11.87 500 0 0.0
18/11/2019
12.02
 123,380 12.09 12.20 11.87 1,000 7,110 -0.1
15/11/2019
12.09
 108,720 11.98 12.16 11.90 3,040 500 0.0
14/11/2019
11.98
 108,760 12.16 12.16 11.98 0 0 0
13/11/2019
12.16
 138,930 12.27 12.27 12.05 0 260 -0.0
12/11/2019
12.27
 271,860 12.27 12.42 12.09 3,270 1,540 0.0
11/11/2019
12.27
 437,570 11.68 12.27 11.79 2,390 840 0.0
08/11/2019
11.68
 192,510 11.50 12.05 11.54 0 30,230 -0.5
07/11/2019
11.50
 100,590 11.28 11.50 11.24 0 35,150 -0.5
06/11/2019
11.28
 93,590 11.20 11.28 11.17 1,240 30,000 -0.4
05/11/2019
11.20
 54,280 11.17 11.20 11.06 0 960 -0.0
04/11/2019
11.17
 55,980 11.20 11.32 11.09 230 0 0.0
01/11/2019
11.20
 331,370 11.24 11.24 10.69 2,850 65,410 -0.9
31/10/2019
11.24
 130,800 11.35 11.35 11.20 330 0 0.0
30/10/2019
11.35
 58,400 11.35 11.39 11.28 1,630 0 0.0
29/10/2019
11.35
 101,690 11.43 11.46 11.32 4,000 25,100 -0.3
28/10/2019
11.43
 113,870 11.50 11.57 11.39 1,000 28,550 -0.4
25/10/2019
11.50
 187,910 11.65 11.65 11.43 0 17,560 -0.3
24/10/2019
11.65
 69,540 11.65 11.68 11.57 11,090 23,360 -0.2
23/10/2019
11.65
 26,170 11.65 11.76 11.65 3,000 0 0.0
22/10/2019
11.65
 202,480 11.79 11.79 11.65 3,000 96,620 -1.5
21/10/2019
11.79
 89,430 11.72 12.02 11.68 3,000 38,820 -0.6
18/10/2019
11.72
 102,200 11.79 11.83 11.68 3,000 50,140 -0.7
17/10/2019
11.79
 106,190 11.87 11.87 11.65 500 0 0.0
16/10/2019
11.87
 70,840 11.79 11.90 11.72 3,000 0 0.0
15/10/2019
11.79
 98,840 11.87 11.87 11.72 3,000 0 0.0
14/10/2019
11.87
 86,080 11.72 11.90 11.72 3,000 0 0.0
11/10/2019
11.72
 108,730 11.79 11.83 11.72 0 13,590 -0.2
10/10/2019
11.79
 96,010 11.76 11.90 11.72 0 0 0
09/10/2019
11.76
 120,050 11.98 12.02 11.76 3,000 0 0.0
08/10/2019
11.98
 110,120 12.02 12.09 11.94 3,000 0 0.0
07/10/2019
12.02
 84,920 12.13 12.13 12.02 3,000 0 0.0
04/10/2019
12.13
 133,300 12.02 12.27 11.94 3,000 0 0.0
03/10/2019
12.02
 146,460 11.90 12.02 11.83 3,000 0 0.0
02/10/2019
11.90
 324,170 12.02 12.16 11.83 3,000 91,880 -1.4
01/10/2019
12.02
 189,030 12.16 12.16 11.94 3,050 0 0.1
30/09/2019
12.16
 152,140 12.20 12.27 12.09 2,000 0 0.0
27/09/2019
12.20
 102,470 12.16 12.24 12.09 3,000 0 0.0
26/09/2019
12.16
 92,680 12.16 12.31 12.09 0 7,220 -0.1
25/09/2019
12.16
 118,400 12.02 12.20 12.02 3,000 0 0.0
24/09/2019
12.02
 183,160 11.98 12.24 11.90 3,000 0 0.0
23/09/2019
11.98
 724,540 12.35 12.35 11.90 5,000 0 0.1
20/09/2019
12.35
 623,150 12.53 12.61 12.27 10,000 159,050 -2.5
19/09/2019
12.53
 308,300 12.61 12.68 12.46 0 34,000 -0.6
18/09/2019
12.61
 96,420 12.75 12.86 12.61 0 0 0
17/09/2019
12.75
 72,880 12.57 12.79 12.53 0 0 0
16/09/2019
12.57
 225,880 12.83 12.90 12.53 0 0 0
13/09/2019
12.83
 129,200 12.86 12.86 12.75 0 0 0
12/09/2019
12.86
 163,410 12.90 12.97 12.79 0 0 0
11/09/2019
12.90
 326,670 12.49 12.90 12.35 0 83,190 -1.4
10/09/2019
12.49
 552,940 13.05 13.05 12.46 19,000 112,410 -1.6
09/09/2019
13.05
 78,710 12.97 13.19 12.90 0 2,550 -0.0
06/09/2019
12.97
 102,160 12.97 13.27 12.97 1,000 0 0.0
05/09/2019
12.97
 254,140 12.90 13.19 12.90 0 103,890 -1.8
04/09/2019
12.90
 442,960 13.19 13.27 12.83 4,000 66,010 -1.1
03/09/2019
13.19
 202,950 13.45 13.45 13.19 1,000 0 0.0
30/08/2019
13.45
 80,680 13.49 13.49 13.42 0 8,000 -0.1
29/08/2019
13.49
 104,230 13.60 13.64 13.49 0 7,030 -0.1
28/08/2019
13.60
 84,940 13.49 13.67 13.49 0 0 0
27/08/2019
13.49
 187,960 13.64 13.75 13.49 0 0 0
26/08/2019
13.64
 164,780 13.56 13.93 13.38 0 0 0
23/08/2019
13.56
 57,780 13.60 13.67 13.49 0 0 0
22/08/2019
13.60
 135,470 13.34 13.64 13.38 0 10 -0.0
21/08/2019
13.34
 319,690 13.71 13.71 13.34 730 210,870 -3.8
20/08/2019
13.71
 215,990 13.93 13.93 13.56 0 200 -0.0
19/08/2019
13.93
 201,010 13.27 13.93 13.31 10,000 0 0.2
16/08/2019
13.27
 223,420 13.42 13.45 13.19 0 0 0
15/08/2019
13.42
 197,180 13.31 13.42 13.16 2,000 0 0.0
14/08/2019
13.31
 170,390 13.19 13.49 13.19 300 0 0.0
13/08/2019
13.19
 280,530 13.38 13.56 13.19 0 33,280 -0.6
12/08/2019
13.38
 431,830 13.71 13.71 13.27 2,000 81,710 -1.4
09/08/2019
13.71
 253,600 14.01 14.01 13.60 1,000 0 0.0
08/08/2019
14.01
 234,860 13.90 14.12 13.67 100 100 -0
07/08/2019
13.90
 275,980 14.08 14.37 13.75 2,000 15,000 -0.2
06/08/2019
14.08
 859,610 13.78 14.45 13.49 19,500 200 0.4
05/08/2019
13.78
 463,430 13.31 13.86 13.42 6,400 0 0.1
02/08/2019
13.31
 309,350 12.90 13.38 12.90 5,400 41,300 -0.6
01/08/2019
12.90
 452,570 12.94 13.23 12.90 5,980 284,040 -4.9
31/07/2019
12.94
 131,130 13.05 13.08 12.90 6,890 0 0.1
30/07/2019
13.05
 161,240 13.19 13.19 13.01 6,020 0 0.1
29/07/2019
13.19
 211,150 13.23 13.34 13.05 400 9,470 -0.2
26/07/2019
13.23
 174,960 13.27 13.34 13.19 45,000 0 0.8
25/07/2019
13.27
 324,840 13.08 13.38 13.08 0 103,560 -1.9
24/07/2019
13.08
 689,450 13.42 13.49 13.05 0 21,520 -0.4
23/07/2019
13.42
 694,060 13.86 13.86 13.42 100 18,920 -0.3
22/07/2019
13.86
 317,420 14.23 14.23 13.71 1,000 0 0.0
19/07/2019
14.23
 273,470 14.37 14.48 14.04 4,030 500 0.1
18/07/2019
14.37
 311,280 14.48 14.48 14.15 19,840 0 0.4
17/07/2019
14.48
 92,720 14.60 14.67 14.45 3,440 0 0.1
16/07/2019
14.60
 361,730 14.37 14.78 14.34 71,130 3,300 1.3
15/07/2019
14.37
 242,530 14.45 14.45 14.30 5,300 0 0.1
12/07/2019
14.45
 172,930 14.45 14.48 14.37 2,580 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |