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)
27/04/2018
15.63
 220,520 15.82 15.82 15.18 0 0 0
26/04/2018
15.82
 257,910 16.39 16.39 15.37 100 0 0.0
24/04/2018
16.39
 329,480 16.83 16.89 16.32 0 3,310 -0.1
23/04/2018
16.83
 731,430 15.75 16.83 16.76 0 0 0
20/04/2018
15.75
 154,750 15.44 15.75 15.18 0 0 0
19/04/2018
15.44
 184,180 15.63 15.63 15.18 0 1,500 -0.0
18/04/2018
15.63
 260,800 15.56 15.82 15.31 3,040 0 0.1
17/04/2018
15.56
 177,510 15.56 15.69 15.25 960 10 0.0
16/04/2018
15.56
 131,110 15.94 15.94 15.50 0 1,200 -0.0
13/04/2018
15.94
 224,520 16.01 16.32 15.69 20 0 0.0
12/04/2018
16.01
 334,740 15.82 16.07 15.50 100,000 0 2.5
11/04/2018
15.82
 472,310 16.45 16.45 15.82 260,800 1,800 6.6
10/04/2018
16.45
 619,960 16.45 16.83 15.63 242,000 300 6.3
09/04/2018
16.45
 467,540 16.13 16.51 15.82 160,500 7,340 4.0
06/04/2018
16.13
 412,980 16.13 16.57 15.94 183,220 0 4.7
05/04/2018
16.13
 412,890 15.50 16.13 15.44 350 9,000 -0.2
04/04/2018
15.50
 420,320 15.63 16.07 15.50 1,400 0 0.0
03/04/2018
15.63
 579,120 15.02 15.75 14.87 71,470 8,450 1.5
02/04/2018
15.02
 394,930 14.55 15.06 14.30 52,680 12,000 0.9
30/03/2018
14.55
 159,290 14.42 14.87 14.17 1,800 0 0.0
29/03/2018
14.42
 311,910 13.92 14.68 13.92 10,000 0 0.2
28/03/2018
13.92
 36,760 14.04 14.11 13.92 100 0 0.0
27/03/2018
14.04
 126,720 13.63 14.17 13.66 1,000 150 0.0
26/03/2018
13.63
 67,740 13.54 13.66 13.35 0 0 0
23/03/2018
13.54
 198,280 13.73 13.79 13.29 5,910 400 0.1
22/03/2018
13.73
 173,990 13.85 13.98 13.66 5,000 1,600 0.1
21/03/2018
13.85
 221,970 14.04 14.11 13.70 2,010 1,500 0.0
20/03/2018
14.04
 325,900 13.29 14.04 13.29 15,000 8,650 0.1
19/03/2018
13.29
 547,750 14.20 14.20 13.29 0 870 -0.0
16/03/2018
14.20
 314,080 14.68 14.68 14.04 0 0 0
15/03/2018
14.68
 147,310 14.77 14.77 14.42 0 2,000 -0.0
14/03/2018
14.77
 235,290 14.74 15.06 14.42 0 870 -0.0
13/03/2018
14.74
 583,530 14.17 14.74 13.92 7,640 0 0.2
12/03/2018
14.17
 579,920 14.55 15.12 13.92 400 0 0.0
09/03/2018
14.55
 273,430 14.33 15.15 14.36 250 12,290 -0.3
08/03/2018
14.33
 965,800 13.41 14.33 13.47 32,760 370 0.7
07/03/2018
13.41
 408,470 13.13 13.47 13.10 0 0 0
06/03/2018
13.13
 207,100 13.10 13.47 13.03 2,900 0 0.1
05/03/2018
13.10
 828,940 12.24 13.10 12.24 7,000 1,000 0.1
02/03/2018
12.24
 96,040 12.24 12.34 12.05 3,170 0 0.1
01/03/2018
12.24
 67,630 12.15 12.53 12.05 910 0 0.0
28/02/2018
12.15
 43,410 12.18 12.24 12.05 510 0 0.0
27/02/2018
12.18
 73,110 12.27 12.34 12.08 1,600 0 0.0
26/02/2018
12.27
 50,730 12.43 12.49 12.21 11,250 0 0.2
23/02/2018
12.43
 68,850 12.43 12.56 12.34 6,000 14,700 -0.2
22/02/2018
12.43
 103,240 12.02 12.53 12.02 500 0 0.0
21/02/2018
12.02
 86,650 11.96 12.27 11.96 0 0 0
13/02/2018
11.96
 45,100 11.83 12.34 11.83 2,700 0 0.1
12/02/2018
11.83
 19,840 11.64 11.83 11.42 0 0 0
09/02/2018
11.64
 67,250 11.64 11.64 11.26 0 0 0
08/02/2018
11.64
 48,240 11.83 11.89 11.58 0 2,800 -0.1
07/02/2018
11.83
 63,870 11.39 11.93 11.58 0 0 0
06/02/2018
11.39
 224,310 11.80 11.80 10.98 0 0 0
05/02/2018
11.80
 203,720 12.53 12.65 11.80 0 0 0
02/02/2018
12.53
 73,040 12.59 12.78 12.46 0 0 0
01/02/2018
12.59
 155,990 12.81 12.91 12.40 1,200 0 0.0
31/01/2018
12.81
 135,880 12.78 13.03 12.72 0 0 0
30/01/2018
12.78
 166,430 12.65 12.78 12.37 1,500 0 0.0
29/01/2018
12.65
 124,010 12.72 12.97 12.59 730 0 0.0
26/01/2018
12.72
 278,330 12.94 13.00 12.65 4,320 3,920 0.0
25/01/2018
12.94
 730,590 12.37 13.22 12.84 3,030 2,660 0.0
22/01/2018
12.37
 141,300 11.58 12.37 12.37 0 7,660 -0.1
19/01/2018
11.58
 149,750 11.64 11.77 11.58 0 0 0
18/01/2018
11.64
 118,830 11.58 11.70 11.32 14,020 0 0.3
17/01/2018
11.58
 158,690 11.83 12.02 11.58 6,700 0 0.1
16/01/2018
11.83
 209,890 12.02 12.08 11.80 5,000 0 0.1
15/01/2018
12.02
 215,560 11.70 12.15 11.55 10,000 0 0.2
12/01/2018
11.70
 298,380 11.89 12.21 11.67 32,000 3,480 0.5
11/01/2018
11.89
 315,730 11.45 11.89 11.45 54,300 2,800 1.0
10/01/2018
11.45
 287,920 11.55 11.67 11.45 5,200 0 0.1
09/01/2018
11.55
 203,940 11.39 11.70 11.36 0 0 0
08/01/2018
11.39
 171,000 11.45 11.51 11.36 0 0 0
05/01/2018
11.45
 403,570 11.01 11.55 11.01 0 1,880 -0.0
04/01/2018
11.01
 191,160 11.01 11.20 10.98 9,800 25,000 -0.3
03/01/2018
11.01
 151,850 11.01 11.20 10.88 0 0 0
02/01/2018
11.01
 130,550 10.75 11.07 10.69 0 0 0
29/12/2017
10.75
 103,510 10.79 10.82 10.63 3,750 0 0.1
28/12/2017
10.79
 62,960 10.88 10.91 10.69 0 10 -0.0
27/12/2017
10.88
 55,230 10.91 10.98 10.75 0 0 0
26/12/2017
10.91
 55,740 10.82 10.94 10.69 0 1,200 -0.0
25/12/2017
10.82
 77,870 10.63 11.17 10.53 0 0 0
22/12/2017
10.63
 17,530 10.72 10.85 10.60 0 0 0
21/12/2017
10.72
 73,060 10.75 10.85 10.63 0 0 0
20/12/2017
10.75
 102,950 10.91 11.01 10.75 4,800 0 0.1
19/12/2017
10.91
 81,500 11.07 11.26 10.85 12,800 0 0.2
18/12/2017
11.07
 57,430 11.01 11.20 11.01 0 0 0
15/12/2017
11.01
 60,640 10.88 11.13 10.91 0 0 0
14/12/2017
10.88
 98,220 10.88 11.01 10.82 8,880 42,300 -0.6
13/12/2017
10.88
 59,260 11.13 11.13 10.88 7,590 2,690 0.1
12/12/2017
11.13
 92,580 11.20 11.39 10.63 0 5,000 -0.1
11/12/2017
11.20
 64,500 11.45 11.45 11.13 0 0 0
08/12/2017
11.45
 44,110 11.45 11.58 11.32 0 5,010 -0.1
07/12/2017
11.45
 105,850 11.32 11.58 11.32 0 6,500 -0.1
06/12/2017
11.32
 103,800 11.32 11.32 11.01 0 0 0
05/12/2017
11.32
 158,690 11.39 11.55 11.07 0 0 0
04/12/2017
11.39
 196,240 11.64 11.77 11.39 2,000 0 0.0
01/12/2017
11.64
 135,200 11.86 11.86 11.13 0 0 0
30/11/2017
11.86
 54,660 11.86 11.99 11.70 0 0 0
29/11/2017
11.86
 131,300 11.89 12.02 11.58 0 0 0
28/11/2017
11.89
 355,730 11.32 12.05 11.61 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |