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)
21/11/2013
3.35
 37,560 3.38 3.46 3.31 0 0 0
20/11/2013
3.38
 34,040 3.31 3.38 3.31 0 0 0
19/11/2013
3.31
 3,740 3.38 3.42 3.27 0 0 0
18/11/2013
3.38
 48,830 3.27 3.42 3.31 0 0 0
15/11/2013
3.27
 41,390 3.24 3.27 3.16 0 0 0
14/11/2013
3.24
 69,280 3.20 3.24 3.16 0 0 0
13/11/2013
3.20
 59,520 3.16 3.31 3.20 0 0 0
12/11/2013
3.16
 243,150 2.98 3.16 3.06 0 0 0
11/11/2013
2.98
 145,950 2.80 2.98 2.76 0 0 0
08/11/2013
2.80
 54,400 2.87 2.87 2.80 0 0 0
07/11/2013
2.87
 118,460 2.95 2.98 2.80 0 0 0
06/11/2013
2.95
 26,830 3.06 3.06 2.91 0 0 0
05/11/2013
3.06
 30,730 2.95 3.06 2.80 0 0 0
04/11/2013
2.95
 50,230 2.91 3.06 2.87 0 0 0
01/11/2013
2.91
 105,780 2.73 2.91 2.76 0 0 0
31/10/2013
2.73
 39,190 2.58 2.73 2.62 10,000 0 0.1
30/10/2013
2.58
 37,660 2.55 2.62 2.51 10,000 90 0.1
29/10/2013
2.55
 162,680 2.66 2.66 2.47 0 18,510 -0.1
28/10/2013
2.66
 77,890 2.84 2.91 2.66 0 11,850 -0.1
25/10/2013
2.84
 28,320 3.02 3.02 2.84 0 270 -0.0
24/10/2013
3.02
 15,750 3.24 3.24 3.02 0 320 -0.0
23/10/2013
3.24
 33,590 3.46 3.46 3.24 0 2,250 -0.0
22/10/2013
3.46
 9,030 3.27 3.46 3.20 0 0 0
21/10/2013
3.27
 68,970 3.38 3.42 3.24 0 18,810 -0.2
18/10/2013
3.38
 23,510 3.42 3.42 3.27 0 0 0
17/10/2013
3.42
 111,570 3.46 3.53 3.24 0 0 0
16/10/2013
3.46
 500 3.46 3.46 3.46 0 0 0
15/10/2013
3.46
 1,000 3.35 3.49 3.38 0 0 0
14/10/2013
3.35
 2,020 3.27 3.35 3.31 0 0 0
11/10/2013
3.27
 53,840 3.42 3.42 3.27 0 35,010 -0.3
10/10/2013
3.42
 28,060 3.27 3.42 3.20 0 5,000 -0.0
09/10/2013
3.27
 28,880 3.46 3.46 3.27 0 7,990 -0.1
08/10/2013
3.46
 78,110 3.42 3.46 3.27 0 52,350 -0.5
07/10/2013
3.42
 24,290 3.27 3.42 3.24 0 0 0
04/10/2013
3.27
 6,010 3.13 3.35 3.13 0 0 0
03/10/2013
3.13
 10,560 2.98 3.16 2.98 100 0 0.0
02/10/2013
2.98
 11,100 2.87 2.98 2.91 3,500 0 0.0
01/10/2013
2.87
 11,430 2.87 2.91 2.87 4,620 0 0.0
30/09/2013
2.87
 5,710 2.91 2.95 2.87 0 0 0
27/09/2013
2.91
 2,340 2.91 2.91 2.84 100 0 0.0
26/09/2013
2.91
 4,000 2.91 2.91 2.91 0 250 -0.0
25/09/2013
2.91
 3,970 2.80 2.91 2.76 100 50 0.0
24/09/2013
2.80
 0 2.80 2.80 2.80 0 0 0
23/09/2013
2.80
 3,390 2.66 2.80 2.69 1,880 0 0.0
20/09/2013
2.66
 30 2.66 2.69 2.47 0 0 0
19/09/2013
2.66
 10 2.51 2.66 2.66 0 0 0
18/09/2013
2.51
 460 2.55 2.62 2.47 0 0 0
17/09/2013
2.55
 3,620 2.55 2.58 2.55 0 3,600 -0.0
16/09/2013
2.55
 1,250 2.58 2.66 2.55 500 40 0.0
13/09/2013
2.58
 2,030 2.73 2.73 2.58 0 0 0
12/09/2013
2.73
 0 2.73 2.73 2.73 0 0 0
11/09/2013
2.73
 180 2.62 2.73 2.55 0 0 0
10/09/2013
2.62
 1,570 2.66 2.73 2.55 0 0 0
09/09/2013
2.66
 2,210 2.84 2.84 2.66 0 0 0
06/09/2013
2.84
 100 2.84 2.84 2.84 0 0 0
05/09/2013
2.84
 1,010 2.84 2.84 2.66 0 0 0
04/09/2013
2.84
 26,550 2.91 2.91 2.73 0 0 0
03/09/2013
2.91
 920 3.13 3.13 2.91 0 0 0
30/08/2013
3.13
 530 2.76 3.13 2.95 0 0 0
29/08/2013
2.76
 15,430 2.95 2.95 2.76 300 10,010 -0.1
28/08/2013
2.95
 24,460 3.16 3.16 2.95 250 0 0.0
27/08/2013
3.16
 3,180 3.16 3.16 2.98 0 0 0
26/08/2013
3.16
 2,010 3.38 3.38 3.16 0 0 0
23/08/2013
3.38
 0 3.38 3.38 3.38 0 0 0
22/08/2013
3.38
 300 3.16 3.38 3.31 0 180 -0.0
21/08/2013
3.16
 0 3.16 3.16 3.16 0 0 0
20/08/2013
3.16
 23,790 3.13 3.16 3.13 0 20,000 -0.2
19/08/2013
3.13
 14,900 3.24 3.27 3.13 0 6,000 -0.1
16/08/2013
3.24
 12,200 3.24 3.24 3.09 0 11,900 -0.1
15/08/2013
3.24
 6,910 3.24 3.24 3.02 0 2,100 -0.0
14/08/2013
3.24
 4,680 3.09 3.24 3.02 0 3,020 -0.0
13/08/2013
3.09
 6,800 3.24 3.24 3.09 0 4,640 -0.0
12/08/2013
3.24
 2,890 3.24 3.24 3.09 0 2,890 -0.0
09/08/2013
3.24
 4,460 3.24 3.42 3.02 200 1,220 -0.0
08/08/2013
3.24
 1,000 3.46 3.46 3.24 0 0 0
07/08/2013
3.46
 4,040 3.64 3.71 3.38 0 3,890 -0.0
06/08/2013
3.64
 10 3.53 3.64 3.64 0 0 0
05/08/2013
3.53
 500 3.46 3.56 3.24 0 0 0
02/08/2013
3.46
 0 3.46 3.46 3.46 0 0 0
01/08/2013
3.46
 10 3.24 3.46 3.46 0 0 0
31/07/2013
3.24
 1,130 3.46 3.46 3.24 0 0 0
30/07/2013
3.46
 10 3.38 3.46 3.46 0 0 0
29/07/2013
3.38
 11,440 3.64 3.64 3.38 0 0 0
26/07/2013
3.64
 3,120 3.64 3.64 3.38 0 0 0
25/07/2013
3.64
 0 3.64 3.64 3.64 0 0 0
24/07/2013
3.64
 500 3.64 3.64 3.64 0 0 0
23/07/2013
3.64
 6,080 3.64 3.64 3.38 0 6,000 -0.1
22/07/2013
3.64
 29,310 3.64 3.64 3.38 0 29,300 -0.3
19/07/2013
3.64
 10 3.64 3.64 3.64 0 0 0
18/07/2013
3.64
 100 3.64 3.64 3.64 0 0 0
17/07/2013
3.64
 6,170 3.64 3.64 3.49 0 0 0
16/07/2013
3.64
 6,600 3.64 3.86 3.64 1,000 0 0.0
15/07/2013
3.64
 2,840 3.82 3.82 3.64 0 0 0
12/07/2013
3.82
 0 3.82 3.82 3.82 0 0 0
11/07/2013
3.82
 0 3.82 3.82 3.82 0 0 0
10/07/2013
3.82
 4,020 3.86 3.86 3.64 0 0 0
09/07/2013
3.86
 15,670 3.82 3.86 3.56 0 0 0
08/07/2013
3.82
 0 3.82 3.82 3.82 0 0 0
05/07/2013
3.82
 3,720 3.75 3.82 3.75 0 0 0
04/07/2013
3.75
 0 3.75 3.75 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |