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)
27/11/2017
11.32
 121,570 11.32 11.67 11.32 0 0 0
24/11/2017
11.32
 354,470 11.07 11.70 11.07 0 10,000 -0.2
23/11/2017
11.07
 30,290 11.17 11.20 10.82 1,000 0 0.0
22/11/2017
11.17
 32,170 11.01 11.23 11.01 0 0 0
21/11/2017
11.01
 36,050 11.17 11.23 11.01 10 0 0.0
20/11/2017
11.17
 67,940 10.94 11.45 11.07 9,400 5,000 0.1
17/11/2017
10.94
 72,850 10.82 11.23 10.75 0 0 0
16/11/2017
10.82
 14,660 10.82 11.01 10.69 1,330 0 0.0
15/11/2017
10.82
 61,290 10.82 11.01 10.75 0 1,000 -0.0
14/11/2017
10.82
 43,260 10.85 11.01 10.63 13,870 0 0.2
13/11/2017
10.85
 98,490 10.88 10.88 10.69 35,000 0 0.6
10/11/2017
10.88
 61,450 11.07 11.07 10.79 7,900 0 0.1
09/11/2017
11.07
 56,320 11.20 11.20 11.07 5,000 0 0.1
08/11/2017
11.20
 76,610 11.23 11.29 10.88 10 5,000 -0.1
07/11/2017
11.23
 257,740 10.50 11.23 10.41 17,000 7,500 0.2
06/11/2017
10.50
 15,520 10.38 10.69 10.47 0 0 0
03/11/2017
10.38
 6,580 10.38 10.63 10.38 0 0 0
02/11/2017
10.38
 44,810 10.56 10.56 10.38 0 0 0
01/11/2017
10.56
 27,050 10.56 10.66 10.47 0 0 0
31/10/2017
10.56
 48,360 10.50 10.75 10.38 0 0 0
30/10/2017
10.50
 20,450 10.69 10.75 10.50 0 0 0
27/10/2017
10.69
 29,410 10.50 10.82 10.34 0 0 0
26/10/2017
10.50
 10,180 10.66 10.75 10.47 0 0 0
25/10/2017
10.66
 14,080 10.50 10.85 10.44 0 0 0
24/10/2017
10.50
 29,080 10.50 10.53 10.44 0 0 0
23/10/2017
10.50
 113,910 10.50 10.63 10.50 0 0 0
20/10/2017
10.50
 41,870 10.50 10.94 10.50 0 0 0
19/10/2017
10.50
 41,620 10.50 10.63 10.44 0 0 0
18/10/2017
10.50
 58,930 10.56 10.66 10.44 0 2,260 -0.0
17/10/2017
10.56
 131,450 10.28 10.72 10.44 0 0 0
16/10/2017
10.28
 176,040 10.69 10.75 10.28 0 0 0
13/10/2017
10.69
 75,580 10.66 10.75 10.31 500 0 0.0
12/10/2017
10.66
 37,240 10.75 10.75 10.63 800 0 0.0
11/10/2017
10.75
 18,700 10.85 10.94 10.69 200 2,500 -0.0
10/10/2017
10.85
 73,290 10.63 11.26 10.56 50 2,000 -0.0
09/10/2017
10.63
 5,590 10.66 10.69 10.56 0 0 0
06/10/2017
10.66
 6,930 10.53 10.66 10.50 0 0 0
05/10/2017
10.53
 24,160 10.56 10.79 10.44 0 400 -0.0
04/10/2017
10.56
 46,630 10.56 10.56 10.44 0 0 0
03/10/2017
10.56
 123,410 10.85 10.85 10.47 0 500 -0.0
02/10/2017
10.85
 19,950 10.75 10.88 10.75 0 0 0
29/09/2017
10.75
 71,470 10.88 10.88 10.75 5,050 0 0.1
28/09/2017
10.88
 27,090 10.88 11.07 10.88 7,000 0 0.1
27/09/2017
10.88
 47,160 10.91 11.01 10.88 0 0 0
26/09/2017
10.91
 59,230 11.01 11.01 10.91 580 0 0.0
25/09/2017
11.01
 41,200 11.17 11.17 10.91 0 3,000 -0.1
22/09/2017
11.17
 62,060 11.23 11.26 11.10 15,100 8,320 0.1
21/09/2017
11.23
 18,780 11.20 11.32 11.07 5,000 1,280 0.1
20/09/2017
11.20
 17,110 11.32 11.39 11.07 2,560 0 0.0
19/09/2017
11.32
 51,590 11.32 11.64 11.20 0 3,400 -0.1
18/09/2017
11.32
 185,670 11.45 11.64 11.26 0 0 0
15/09/2017
11.45
 122,080 11.13 11.67 11.01 370 0 0.0
14/09/2017
11.13
 152,110 10.56 11.20 10.60 0 900 -0.0
13/09/2017
10.56
 21,410 10.69 10.72 10.56 0 0 0
12/09/2017
10.69
 31,380 10.53 10.69 10.53 0 0 0
11/09/2017
10.53
 12,760 10.53 10.82 10.53 500 0 0.0
08/09/2017: Quyền mua cổ phiếu: 1/0.87 Giá: 13 (Volume + 87%, Ratio=0.87)
08/09/2017
10.53
 61,540 10.15 10.85 10.31 0 0 0
07/09/2017
10.15
 111,530 10.26 10.45 10.10 0 14,600 -0.3
06/09/2017
10.26
 41,240 10.45 10.53 10.21 0 0 0
05/09/2017
10.45
 168,770 10.59 10.59 10.32 0 0 0
01/09/2017
10.59
 101,180 10.59 10.70 10.37 0 0 0
31/08/2017
10.59
 59,260 10.48 10.61 10.32 10,000 0 0.2
30/08/2017
10.48
 31,750 10.59 10.59 10.32 0 0 0
29/08/2017
10.59
 60,390 10.59 10.72 10.59 0 0 0
28/08/2017
10.59
 95,570 10.23 10.61 10.21 0 0 0
25/08/2017
10.23
 22,420 10.26 10.32 10.21 0 0 0
24/08/2017
10.26
 33,130 10.32 10.37 10.21 0 0 0
23/08/2017
10.32
 62,710 10.32 10.53 10.13 0 0 0
22/08/2017
10.32
 47,040 10.18 10.70 10.18 0 0 0
21/08/2017
10.18
 14,430 10.32 10.32 10.15 0 0 0
18/08/2017
10.32
 26,010 10.15 10.32 10.15 0 0 0
17/08/2017
10.15
 4,010 10.26 10.29 10.15 0 0 0
16/08/2017
10.26
 28,310 10.13 10.32 10.04 0 0 0
15/08/2017
10.13
 24,660 10.32 10.32 10.07 0 0 0
14/08/2017
10.32
 17,510 10.21 10.32 10.04 0 0 0
11/08/2017
10.21
 23,130 10.21 10.21 10.15 0 0 0
10/08/2017
10.21
 39,030 10.15 10.42 10.21 0 0 0
09/08/2017
10.15
 92,460 10.32 10.32 10.15 0 0 0
08/08/2017
10.32
 64,120 10.42 10.42 10.21 0 0 0
07/08/2017
10.42
 13,420 10.48 10.48 10.15 0 0 0
04/08/2017
10.48
 11,580 10.32 10.53 10.32 0 0 0
03/08/2017
10.32
 83,590 10.26 10.32 10.15 0 0 0
02/08/2017
10.26
 42,440 10.40 10.40 10.21 0 0 0
01/08/2017
10.40
 58,210 10.40 10.40 10.21 0 0 0
31/07/2017
10.40
 18,320 10.53 10.53 10.32 0 0 0
28/07/2017
10.53
 23,580 10.53 10.59 10.32 0 0 0
27/07/2017
10.53
 41,300 10.61 10.64 10.32 5,000 0 0.1
26/07/2017
10.61
 16,380 10.64 10.72 10.21 0 0 0
25/07/2017
10.64
 70,570 9.99 10.67 10.04 0 3,350 -0.1
24/07/2017
9.99
 36,250 10.37 10.42 9.99 0 550 -0.0
21/07/2017
10.37
 271,560 10.67 10.67 10.32 0 0 0
20/07/2017
10.67
 164,600 11.13 11.13 10.64 0 0 0
19/07/2017
11.13
 12,420 11.08 11.21 10.97 3,000 0 0.1
18/07/2017
11.08
 64,340 11.40 11.40 10.94 0 0 0
17/07/2017
11.40
 42,150 11.46 11.46 10.91 0 0 0
14/07/2017
11.46
 55,220 11.51 11.67 11.27 5,500 0 0.1
13/07/2017
11.51
 62,850 11.24 11.84 11.24 4,900 0 0.1
12/07/2017
11.24
 28,230 11.24 11.35 11.24 10,920 0 0.2
11/07/2017
11.24
 14,600 11.35 11.35 11.18 6,630 0 0.1
10/07/2017
11.35
 137,320 11.51 11.51 10.86 13,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |