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)
19/09/2016
11.73
 100,010 11.65 11.80 11.63 0 0 0
16/09/2016
11.65
 78,750 11.70 11.70 11.65 0 0 0
15/09/2016
11.70
 66,300 11.70 11.80 11.65 0 0 0
14/09/2016
11.70
 48,360 11.70 11.80 11.70 2,000 0 0.0
13/09/2016
11.70
 84,750 11.70 11.85 11.70 0 0 0
12/09/2016
11.70
 146,210 11.75 12.00 11.70 0 0 0
09/09/2016
11.75
 124,230 11.65 11.80 11.65 0 0 0
08/09/2016
11.65
 67,580 11.65 11.80 11.65 0 0 0
07/09/2016
11.65
 165,230 11.75 11.75 11.50 0 0 0
06/09/2016
11.75
 176,360 11.90 11.95 11.70 0 0 0
05/09/2016
11.90
 104,470 11.95 11.95 11.75 0 0 0
01/09/2016
11.95
 31,150 12.00 12.06 11.85 0 0 0
31/08/2016
12.00
 195,730 11.80 12.00 11.70 0 0 0
30/08/2016
11.80
 61,350 11.75 11.90 11.65 0 0 0
29/08/2016
11.75
 139,500 12.16 12.16 11.75 0 0 0
26/08/2016
12.16
 300,860 11.95 12.26 11.95 0 500 -0.0
25/08/2016
11.95
 113,280 11.65 12.00 11.75 0 0 0
24/08/2016
11.65
 98,270 11.55 11.80 11.50 0 0 0
23/08/2016
11.55
 86,440 11.55 11.75 11.45 500 0 0.0
22/08/2016
11.55
 118,860 11.95 11.95 11.35 0 0 0
19/08/2016
11.95
 69,370 12.11 12.11 11.85 0 0 0
18/08/2016
12.11
 60,840 12.11 12.11 12.00 0 0 0
17/08/2016
12.11
 122,340 12.36 12.36 12.11 0 0 0
16/08/2016
12.36
 303,880 12.06 12.51 11.90 0 0 0
15/08/2016
12.06
 94,200 12.00 12.06 11.70 0 0 0
12/08/2016
12.00
 131,900 12.11 12.16 11.85 0 0 0
11/08/2016
12.11
 134,960 12.06 12.26 12.00 3,000 2,000 0.0
10/08/2016
12.06
 187,520 11.45 12.06 11.55 6,930 880 0.1
09/08/2016
11.45
 56,230 11.05 11.45 11.00 0 0 0
08/08/2016
11.05
 40,740 11.00 11.15 11.00 0 0 0
05/08/2016
11.00
 87,940 10.90 11.25 10.84 0 0 0
04/08/2016
10.90
 109,140 10.84 11.10 10.69 0 1,000 -0.0
03/08/2016
10.84
 185,260 11.40 11.40 10.84 1,000 0 0.0
02/08/2016
11.40
 22,450 11.85 11.85 11.40 0 0 0
01/08/2016
11.85
 63,440 11.85 11.85 11.50 0 0 0
29/07/2016
11.85
 79,040 11.45 11.95 11.35 0 600 -0.0
28/07/2016
11.45
 54,500 11.55 11.60 11.45 0 400 -0.0
27/07/2016
11.55
 79,800 11.55 11.60 11.45 0 600 -0.0
26/07/2016
11.55
 29,280 11.60 11.60 11.45 0 0 0
25/07/2016
11.60
 92,220 11.85 11.85 11.40 520 200 0.0
22/07/2016
11.85
 162,040 12.00 12.00 11.40 2,360 300 0.0
21/07/2016
12.00
 203,760 12.36 12.36 11.70 0 500 -0.0
20/07/2016
12.36
 124,170 12.56 12.76 12.36 0 0 0
19/07/2016
12.56
 461,710 12.16 12.76 12.16 0 5,170 -0.1
18/07/2016
12.16
 145,890 11.85 12.31 11.85 0 0 0
15/07/2016
11.85
 103,370 11.60 12.06 11.60 0 0 0
14/07/2016
11.60
 44,470 12.00 12.06 11.60 180 0 0.0
13/07/2016
12.00
 150,800 11.70 12.06 11.70 0 1,000 -0.0
12/07/2016
11.70
 172,540 11.60 11.85 11.40 10 1,000 -0.0
11/07/2016
11.60
 215,880 12.00 12.06 11.25 3,000 10,000 -0.2
08/07/2016
12.00
 222,150 12.11 12.26 12.00 1,980 0 0.0
07/07/2016
12.11
 186,670 12.41 12.51 12.11 100 4,000 -0.1
06/07/2016
12.41
 90,370 12.51 12.56 12.11 100 3,000 -0.1
05/07/2016
12.51
 359,430 12.61 12.86 12.51 100 1,840 -0.0
04/07/2016
12.61
 603,680 12.11 12.61 12.11 100 2,410 -0.1
01/07/2016
12.11
 124,030 12.06 12.11 11.75 3,000 0 0.1
30/06/2016
12.06
 356,450 11.95 12.11 11.90 340 0 0.0
29/06/2016
11.95
 109,400 11.95 12.21 11.95 1,600 0 0.0
28/06/2016
11.95
 73,820 11.95 12.06 11.80 0 0 0
27/06/2016
11.95
 75,620 12.00 12.00 11.50 50 0 0.0
24/06/2016
12.00
 218,280 12.51 12.51 11.65 3,110 0 0.1
23/06/2016
12.51
 117,380 12.51 12.81 12.51 700 1,500 -0.0
22/06/2016
12.51
 206,430 12.16 12.56 12.11 150 3,500 -0.1
21/06/2016
12.16
 145,020 12.21 12.31 12.00 0 0 0
20/06/2016
12.21
 110,170 11.80 12.21 11.60 4,960 4,000 0.0
17/06/2016
11.80
 144,520 12.11 12.11 11.30 3,500 0 0.1
16/06/2016
12.11
 53,040 12.26 12.26 12.11 0 0 0
15/06/2016
12.26
 98,790 12.00 12.26 11.90 0 0 0
14/06/2016
12.00
 137,910 12.00 12.06 11.95 0 0 0
13/06/2016
12.00
 98,660 12.61 12.61 12.00 1,500 0 0.0
10/06/2016
12.61
 84,500 12.81 12.86 12.51 0 0 0
09/06/2016
12.81
 193,530 12.66 12.91 12.56 0 0 0
08/06/2016
12.66
 299,940 12.56 13.06 12.46 0 3,000 -0.1
07/06/2016
12.56
 83,120 12.56 12.61 12.21 0 0 0
06/06/2016
12.56
 136,260 12.61 12.61 11.90 0 70 -0.0
03/06/2016
12.61
 342,580 13.27 13.27 12.46 13,000 0 0.3
02/06/2016
13.27
 364,380 12.61 13.27 12.36 0 10,000 -0.3
01/06/2016
12.61
 253,070 12.91 12.91 12.56 0 0 0
31/05/2016
12.91
 471,690 12.91 13.06 12.66 0 1,500 -0.0
30/05/2016
12.91
 473,620 12.46 13.01 12.26 0 4,000 -0.1
27/05/2016
12.46
 379,950 12.26 12.56 12.26 0 0 0
26/05/2016
12.26
 443,750 11.85 12.36 11.85 0 0 0
25/05/2016
11.85
 201,080 11.45 11.95 11.60 0 0 0
24/05/2016
11.45
 135,430 11.45 11.70 11.40 10,000 0 0.2
23/05/2016
11.45
 58,280 11.35 11.45 11.25 0 0 0
20/05/2016
11.35
 15,850 11.50 11.50 11.35 0 0 0
19/05/2016
11.50
 89,490 11.40 11.50 11.35 0 0 0
18/05/2016
11.40
 205,740 11.60 11.60 11.30 0 0 0
17/05/2016
11.60
 283,170 11.75 11.80 11.60 0 0 0
16/05/2016
11.75
 204,750 11.40 11.85 11.40 0 0 0
13/05/2016
11.40
 907,260 10.69 11.40 10.09 100 0 0.0
12/05/2016
10.69
 200,400 11.45 11.45 10.69 0 0 0
11/05/2016
11.45
 124,790 11.45 11.55 11.10 0 0 0
10/05/2016
11.45
 182,160 11.80 11.80 11.00 0 0 0
09/05/2016
11.80
 179,540 12.00 12.06 11.40 0 0 0
06/05/2016
12.00
 145,520 12.31 12.36 11.75 0 0 0
05/05/2016
12.31
 797,910 12.36 12.56 11.85 300 0 0.0
04/05/2016
12.36
 597,030 12.26 12.36 11.90 0 0 0
29/04/2016
12.26
 289,720 12.06 12.36 12.06 0 0 0
28/04/2016
12.06
 172,300 12.00 12.06 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |