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
(2024-08-21) 		-1.90 -4.80% 2,585,000 39,630 1.5
36.20
39.80
37.20
2 tháng
(2024-07-22) 		-1.15 -2.96% 7,776,200 155,030 5.9
36.20
42
37.20
3 tháng
(2024-06-24) 		3.50 10.24% 15,120,900 117,745 2.7
34.20
42
37.20
6 tháng
(2024-03-25) 		3.55 10.39% 30,906,400 -593,755 -22.5
29.71
42
37.20
12 tháng
(2023-09-26) 		8.09 27.30% 57,655,200 1,187,810 31.6
25.22
42
37.20
24 tháng
(2022-10-03) 		16.76 80.05% 101,480,300 3,104,610 81.2
13.04
42
37.20
36 tháng
(2021-10-06) 		-6.69 -15.07% 251,446,400 4,285,989 181.7
13.04
51.55
37.20
60 tháng
(2019-10-17) 		25.91 219.65% 409,246,720 3,263,859 204.9
8.44
51.55
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
13.10
 276,170 13.27 13.34 13.10 800 5,000 -0.1
14/02/2019
13.27
 469,600 13.06 13.44 12.96 1,000 200 0.0
13/02/2019
13.06
 311,890 13.00 13.10 12.96 0 50,000 -1.0
12/02/2019
13.00
 549,980 12.69 13.17 12.69 2,000 56,200 -1.0
11/02/2019
12.69
 227,970 12.52 12.72 12.52 0 60,100 -1.1
01/02/2019
12.52
 83,380 12.52 12.69 12.49 10,770 90 0.2
31/01/2019
12.52
 80,010 12.59 12.86 12.45 400 110 0.0
30/01/2019
12.59
 120,050 12.79 12.86 12.59 500 0 0.0
29/01/2019
12.79
 297,640 12.38 12.79 12.25 100 16,200 -0.3
28/01/2019
12.38
 167,490 12.35 12.38 12.32 0 42,240 -0.8
25/01/2019
12.35
 110,570 12.38 12.49 12.25 50 26,760 -0.5
24/01/2019
12.38
 170,190 12.18 12.49 12.25 0 15,000 -0.3
23/01/2019
12.18
 211,540 12.18 12.25 12.08 0 107,620 -1.9
22/01/2019
12.18
 334,850 12.32 12.49 12.15 5,100 80,000 -1.4
21/01/2019
12.32
 577,420 12.45 12.62 12.32 21,400 344,790 -5.9
18/01/2019
12.45
 108,010 12.45 12.59 12.35 350 35,150 -0.6
17/01/2019
12.45
 92,360 12.59 12.72 12.45 100 31,100 -0.6
16/01/2019
12.59
 290,570 12.59 12.79 12.52 300 167,540 -3.1
15/01/2019
12.59
 207,970 12.32 12.59 12.32 25,000 77,000 -1.0
14/01/2019
12.32
 112,420 12.38 12.52 12.32 0 33,000 -0.6
11/01/2019
12.38
 108,300 12.32 12.52 12.32 0 0 0
10/01/2019
12.32
 155,360 12.42 12.52 12.32 0 18,000 -0.3
09/01/2019
12.42
 158,730 12.18 12.45 12.18 200 55,880 -1.0
08/01/2019
12.18
 181,210 12.38 12.45 12.15 7,200 51,320 -0.8
07/01/2019
12.38
 250,200 12.15 12.55 12.35 7,000 84,200 -1.4
04/01/2019
12.15
 317,850 12.15 12.42 11.91 7,100 54,100 -0.8
03/01/2019
12.15
 332,480 12.72 12.76 12.15 5,000 37,000 -0.6
02/01/2019
12.72
 210,150 12.62 13.00 12.62 100 100 -0
28/12/2018
12.62
 396,140 13.00 13.34 12.62 0 1,000 -0.0
27/12/2018
13.00
 322,960 13.20 13.40 13.00 100 100 -0
26/12/2018
13.20
 120,650 13.13 13.40 13.00 100 100 -0
25/12/2018
13.13
 389,530 13.61 13.61 13.06 200 0 0.0
24/12/2018
13.61
 225,340 14.02 14.02 13.61 0 20,000 -0.4
21/12/2018
14.02
 314,080 13.57 14.15 13.40 0 113,290 -2.3
20/12/2018
13.57
 137,100 13.47 13.61 13.27 1,000 0 0.0
19/12/2018
13.47
 170,840 13.57 13.71 13.40 2,100 0 0.0
18/12/2018
13.57
 417,480 13.85 13.85 13.40 2,000 0 0.0
17/12/2018
13.85
 259,450 14.15 14.15 13.81 1,050 0 0.0
14/12/2018
14.15
 200,910 14.22 14.29 14.08 0 2,170 -0.0
13/12/2018
14.22
 383,970 14.19 14.60 14.15 7,460 64,790 -1.2
12/12/2018
14.19
 529,090 13.64 14.19 13.64 0 160,000 -3.3
11/12/2018
13.64
 134,490 13.81 13.95 13.57 200 40,000 -0.8
10/12/2018
13.81
 167,900 14.05 14.15 13.81 50 0 0.0
07/12/2018
14.05
 162,680 14.05 14.19 13.95 0 0 0
06/12/2018
14.05
 191,050 14.19 14.22 13.88 0 0 0
05/12/2018
14.19
 341,520 13.98 14.26 13.74 0 200 -0.0
04/12/2018
13.98
 503,040 13.40 14.02 13.44 0 100 -0.0
03/12/2018
13.40
 211,230 13.30 13.51 13.30 0 0 0
30/11/2018
13.30
 137,740 13.37 13.37 13.10 0 0 0
29/11/2018
13.37
 93,210 13.37 13.54 13.23 0 0 0
28/11/2018
13.37
 117,770 13.51 13.51 13.17 0 0 0
27/11/2018
13.51
 139,840 13.40 13.71 13.40 100 0 0.0
26/11/2018
13.40
 111,210 13.57 13.57 13.34 0 0 0
23/11/2018
13.57
 116,560 13.54 13.68 13.40 0 0 0
22/11/2018
13.54
 97,520 13.74 13.85 13.47 200 100 0.0
21/11/2018
13.74
 246,600 13.68 13.81 13.37 200 100 0.0
20/11/2018
13.68
 238,730 13.95 13.95 13.68 0 0 0
19/11/2018
13.95
 254,530 13.78 14.02 13.78 0 0 0
16/11/2018
13.78
 391,990 14.05 14.22 13.78 10,200 0 0.2
15/11/2018
14.05
 390,950 13.61 14.22 13.61 3,000 200 0.1
14/11/2018
13.61
 431,700 13.40 13.98 13.40 10,000 10,100 -0.0
13/11/2018
13.40
 394,260 13.13 13.54 12.93 0 200 -0.0
12/11/2018
13.13
 92,230 13.27 13.27 13.00 10,300 0 0.2
09/11/2018
13.27
 377,430 13.13 13.37 13.06 10,200 300 0.2
08/11/2018
13.13
 276,810 12.93 13.27 12.93 0 0 0
07/11/2018
12.93
 170,260 13.20 13.27 12.93 0 0 0
06/11/2018
13.20
 320,810 13.20 13.40 13.17 1,400 0 0.0
05/11/2018
13.20
 555,460 12.79 13.20 12.66 0 100 -0.0
02/11/2018
12.79
 345,090 12.86 12.93 12.59 0 0 0
01/11/2018
12.86
 171,000 13.06 13.40 12.72 200 200 -0
31/10/2018
13.06
 262,660 12.66 13.27 12.72 0 0 0
30/10/2018
12.66
 384,660 12.79 12.93 12.52 0 0 0
29/10/2018
12.79
 128,490 12.79 12.93 12.55 0 0 0
26/10/2018
12.79
 212,910 12.93 13.27 12.79 0 0 0
25/10/2018
12.93
 491,880 13.61 13.61 12.72 10,000 0 0.2
24/10/2018
13.61
 284,890 14.32 14.49 13.61 0 100 -0.0
23/10/2018
14.32
 203,490 14.22 14.32 13.95 0 0 0
22/10/2018
14.22
 881,790 15.24 15.24 14.19 150 2,000 -0.0
19/10/2018
15.24
 289,660 15.11 15.24 14.70 0 10 -0.0
18/10/2018
15.11
 527,900 15.72 15.72 15.04 0 0 0
17/10/2018
15.72
 303,560 15.85 16.13 15.45 390 190 0.0
16/10/2018
15.85
 210,630 15.58 15.92 15.51 100 110 -0.0
15/10/2018
15.58
 306,210 15.99 15.99 15.45 0 0 0
12/10/2018
15.99
 378,490 15.17 15.99 14.83 320 300 0.0
11/10/2018
15.17
 696,280 16.30 16.30 15.17 220 0 0.0
10/10/2018
16.30
 715,940 15.65 16.30 15.65 20 400 -0.0
09/10/2018
15.65
 97,970 15.62 15.79 15.38 220 0 0.0
08/10/2018
15.62
 228,510 15.31 15.99 14.97 120 100 0.0
05/10/2018
15.31
 392,240 15.65 15.82 15.17 2,020 1,810 0.0
04/10/2018
15.65
 251,640 15.24 15.85 15.24 0 100 -0.0
03/10/2018
15.24
 200,610 15.04 15.45 14.97 0 200 -0.0
02/10/2018
15.04
 348,850 14.97 15.28 14.63 100 100 -0
01/10/2018
14.97
 752,580 15.85 15.85 14.77 100 0 0.0
28/09/2018
15.85
 236,010 15.92 15.96 15.82 300 0 0.0
27/09/2018
15.92
 332,860 15.99 16.26 15.82 400 100 0.0
26/09/2018
15.99
 356,050 15.99 16.19 15.65 0 0 0
25/09/2018
15.99
 333,650 15.72 16.33 15.58 0 0 0
24/09/2018
15.72
 225,740 15.92 15.92 15.45 0 0 0
21/09/2018
15.92
 622,270 15.45 16.13 15.38 0 100 -0.0
20/09/2018
15.45
 887,300 14.46 15.45 14.39 0 9,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |