CTCP Long Hậu (lhg)

37.70
0.50
(1.34%)
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)
14/02/2023
19.06
 22,400 18.62 19.47 18.75 500 800 -0.0
13/02/2023
18.62
 46,400 19.47 19.47 18.39 0 2,000 -0.0
10/02/2023
19.47
 58,300 19.82 19.82 19.20 800 2,400 -0.0
09/02/2023
19.82
 13,400 19.73 20.05 19.78 100 700 -0.0
08/02/2023
19.73
 52,400 19.64 19.91 19.24 0 1,200 -0.0
07/02/2023
19.64
 51,600 20.00 20.09 19.64 0 8,200 -0.2
06/02/2023
20.00
 49,500 20.36 20.36 18.97 7,100 13,100 -0.1
03/02/2023
20.36
 99,700 20.14 20.54 19.96 16,100 4,400 0.3
02/02/2023
20.14
 235,100 20.40 21.34 19.73 2,000 97,200 -2.1
01/02/2023
20.40
 255,600 21.92 21.97 20.40 0 2,500 -0.1
31/01/2023
21.92
 104,600 21.92 21.92 21.30 0 22,700 -0.6
30/01/2023
21.92
 107,100 22.19 22.19 21.43 400 54,700 -1.3
27/01/2023
22.19
 113,500 21.39 22.32 21.61 0 3,700 -0.1
19/01/2023
21.39
 74,100 20.98 21.56 20.72 8,300 2,900 0.1
18/01/2023
20.98
 54,200 20.89 21.12 20.63 0 800 -0.0
17/01/2023
20.89
 110,900 20.76 21.03 20.54 100 300 -0.0
16/01/2023
20.76
 42,900 20.85 20.85 20.18 0 800 -0.0
13/01/2023
20.85
 31,800 20.49 20.94 20.09 10,000 3,300 0.2
12/01/2023
20.49
 45,200 20.45 20.72 20.40 100 900 -0.0
11/01/2023
20.45
 36,300 20.40 20.98 20.45 0 900 -0.0
10/01/2023
20.40
 83,800 20.27 20.89 20.27 0 1,200 -0.0
09/01/2023
20.27
 26,200 20.45 21.21 20.09 0 1,800 -0.0
06/01/2023
20.45
 86,500 20.98 21.25 20.45 5,300 3,900 0.0
05/01/2023
20.98
 78,300 21.34 21.43 20.40 200 3,800 -0.1
04/01/2023
21.34
 113,600 20.36 21.61 20.36 0 2,200 -0.1
03/01/2023
20.36
 173,600 19.06 20.36 19.47 0 7,500 -0.2
30/12/2022
19.06
 77,000 19.02 19.20 18.97 3,100 2,600 0.0
29/12/2022
19.02
 57,600 19.11 19.38 18.93 0 1,000 -0.0
28/12/2022
19.11
 47,400 18.71 19.20 18.48 0 0 -0.0
27/12/2022
18.71
 68,200 18.71 18.71 18.08 0 1,700 -0.0
26/12/2022
18.71
 99,600 19.06 19.20 18.44 0 3,700 -0.1
23/12/2022
19.06
 68,800 18.93 19.11 18.75 0 3,000 -0.1
22/12/2022
18.93
 29,500 18.84 19.15 18.30 1,300 3,300 -0.0
21/12/2022
18.84
 202,700 18.75 19.47 18.39 50,000 2,900 1.0
20/12/2022
18.75
 178,300 19.47 19.47 18.22 45,400 1,700 0.9
19/12/2022
19.47
 118,400 19.15 19.91 19.24 3,400 2,200 0.0
16/12/2022
19.15
 115,500 19.06 19.15 18.84 0 200 -0.0
15/12/2022
19.06
 56,400 19.11 19.24 19.06 0 1,100 -0.0
14/12/2022
19.11
 145,200 18.75 19.47 18.84 0 700 -0.0
13/12/2022
18.75
 54,800 18.75 18.93 18.30 6,400 1,600 0.1
12/12/2022
18.75
 83,200 19.24 19.64 18.75 400 900 -0.0
09/12/2022
19.24
 65,400 19.11 19.38 18.89 9,600 0 0.2
08/12/2022
19.11
 104,100 18.30 19.51 17.86 12,300 1,600 0.2
07/12/2022
18.30
 189,800 18.53 18.57 17.23 24,700 2,500 0.5
06/12/2022
18.53
 230,600 19.82 19.82 18.53 100 1,600 -0.0
05/12/2022
19.82
 215,800 19.24 20.18 19.29 1,000 9,300 -0.2
02/12/2022
19.24
 128,900 19.11 19.55 18.30 1,800 1,100 0.0
01/12/2022
19.11
 320,300 18.66 19.64 18.75 49,600 2,200 1.0
30/11/2022
18.66
 127,300 18.08 18.93 18.08 15,800 800 0.3
29/11/2022
18.08
 141,400 18.44 18.48 17.86 21,700 4,900 0.3
28/11/2022
18.44
 256,500 17.23 18.44 17.68 0 3,400 -0.1
25/11/2022
17.23
 105,200 16.88 17.23 16.83 3,000 0 0.1
24/11/2022
16.88
 221,500 16.88 17.50 16.52 121,700 1,200 2.3
23/11/2022
16.88
 142,100 16.97 17.28 16.56 28,000 3,900 0.5
22/11/2022
16.97
 387,200 16.70 17.86 16.88 267,000 4,100 5.0
21/11/2022
16.70
 149,900 15.89 16.70 16.34 44,600 3,200 0.8
18/11/2022
15.89
 202,200 14.87 15.89 14.91 55,100 4,000 0.9
17/11/2022
14.87
 42,000 13.93 14.87 14.47 0 0 0.1
16/11/2022
13.93
 102,600 13.04 13.93 13.39 6,700 0 0.1
15/11/2022
13.04
 370,400 13.84 13.84 12.90 5,100 1,500 0.1
14/11/2022
13.84
 182,900 14.55 14.55 13.57 5,400 12,700 -0.1
11/11/2022
14.55
 163,700 14.82 15.49 14.47 3,800 23,400 -0.3
10/11/2022
14.82
 669,200 15.89 15.89 14.82 2,100 103,900 -1.7
09/11/2022
15.89
 212,200 15.63 16.52 15.63 2,500 35,400 -0.6
08/11/2022
15.63
 159,900 15.18 16.16 14.87 86,700 25,700 1.1
07/11/2022
15.18
 384,900 16.07 16.07 14.96 105,200 400 1.8
04/11/2022
16.07
 104,500 16.52 16.52 15.40 500 4,600 -0.1
03/11/2022
16.52
 86,600 16.79 16.97 16.43 1,000 0 0.0
02/11/2022
16.79
 160,900 17.05 17.05 16.52 21,000 9,300 0.2
01/11/2022
17.05
 234,900 17.41 17.59 16.88 10,000 8,500 0.0
31/10/2022
17.41
 234,000 17.32 17.59 16.83 6,200 91,000 -1.7
28/10/2022
17.32
 159,600 17.50 17.99 17.19 0 2,700 -0.1
27/10/2022
17.50
 242,000 16.39 17.50 15.27 200 20,000 -0.4
26/10/2022
16.39
 159,000 16.03 16.52 15.18 24,200 0 0.4
25/10/2022
16.03
 581,700 15.00 16.03 13.97 33,500 66,700 -0.6
24/10/2022
15.00
 391,700 16.12 16.12 15.00 114,300 0 1.9
21/10/2022
16.12
 729,000 17.32 17.32 16.12 20,500 143,000 -2.3
20/10/2022
17.32
 450,000 17.23 17.72 16.43 43,000 35,400 0.2
19/10/2022
17.23
 908,600 18.48 18.48 17.23 23,800 122,800 -1.9
18/10/2022
18.48
 938,500 19.38 19.42 18.48 6,100 33,100 -0.6
17/10/2022
19.38
 302,100 19.55 19.73 18.75 74,500 58,100 0.4
14/10/2022
19.55
 213,500 19.06 19.82 19.20 11,500 0 0.3
13/10/2022
19.06
 208,200 18.97 19.64 18.84 19,000 7,600 0.2
12/10/2022
18.97
 195,600 18.22 19.33 17.95 75,300 51,400 0.5
11/10/2022
18.22
 532,100 19.55 19.73 18.22 14,100 28,800 -0.3
10/10/2022
19.55
 226,000 18.75 19.60 17.64 49,700 1,500 1.1
07/10/2022
18.75
 619,400 20.14 20.14 18.75 31,000 3,800 0.6
06/10/2022
20.14
 309,200 21.56 22.06 20.14 16,100 27,100 -0.2
05/10/2022
21.56
 291,500 20.18 21.56 20.40 44,200 18,800 0.6
04/10/2022
20.18
 489,800 20.94 21.43 20.18 168,300 151,700 0.4
03/10/2022
20.94
 458,500 22.41 22.77 20.85 75,300 12,500 1.5
30/09/2022
22.41
 759,300 23.31 23.31 21.70 59,900 109,500 -1.2
29/09/2022
23.31
 772,000 24.91 25.54 23.22 16,500 158,100 -3.7
28/09/2022
24.91
 757,800 26.39 26.39 24.78 33,300 144,800 -3.1
27/09/2022
26.39
 604,800 27.68 27.68 26.39 3,100 150,000 -4.3
26/09/2022
27.68
 494,400 28.98 28.98 26.97 3,100 46,800 -1.4
23/09/2022
28.98
 274,400 28.57 28.98 28.08 400 8,700 -0.3
22/09/2022
28.57
 301,700 29.02 29.02 27.99 5,700 79,100 -2.3
21/09/2022
29.02
 187,600 28.48 29.02 27.68 5,600 0 0.2
20/09/2022
28.48
 387,500 28.44 28.75 27.46 21,300 38,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |