CTCP Long Hậu (lhg)

37.30
-0.40
(-1.06%)
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)
26/04/2022
35.38
 1,355,200 36.01 36.05 33.52 334,600 16,500 12.8
25/04/2022
36.01
 758,900 38.70 39.12 36.01 30,100 34,900 -0.2
22/04/2022
38.70
 4,638,400 41.61 41.61 38.70 715,900 23,700 32.3
21/04/2022
41.61
 595,300 44.72 44.72 41.61 502,100 0 24.8
20/04/2022
44.72
 207,300 48.01 48.01 44.72 101,200 8,300 4.9
19/04/2022
48.01
 1,352,400 51.55 51.80 48.01 29,200 50,300 -1.2
18/04/2022
51.55
 1,621,900 51.55 53.06 49.78 54,100 8,900 2.8
15/04/2022
51.55
 2,164,200 49.61 52.64 48.94 80,900 209,200 -7.8
14/04/2022
49.61
 1,182,800 48.60 50.87 48.68 2,800 2,800 -0.0
13/04/2022
48.60
 1,432,200 45.48 48.60 45.06 69,400 309,300 -14.0
12/04/2022
45.48
 882,300 45.90 47.59 45.48 0 21,300 -1.2
08/04/2022
45.90
 1,061,600 49.27 50.37 45.90 14,800 9,400 0.3
07/04/2022
49.27
 1,935,900 48.26 50.70 47.59 9,300 158,600 -8.9
06/04/2022
48.26
 1,398,900 50.03 50.54 48.18 17,100 61,400 -2.6
05/04/2022
50.03
 891,700 50.54 50.62 49.53 21,700 177,400 -9.3
04/04/2022
50.54
 1,447,100 48.35 50.96 48.60 187,200 157,000 1.8
01/04/2022
48.35
 1,460,300 48.35 49.61 47.93 23,900 9,200 0.8
31/03/2022
48.35
 3,050,600 46.33 49.27 46.41 75,400 18,300 3.3
30/03/2022
46.33
 1,272,200 47.00 47.67 46.07 16,200 10,800 0.3
29/03/2022
47.00
 2,661,900 45.06 47.34 45.90 235,400 75,700 8.8
28/03/2022
45.06
 1,307,700 42.79 45.06 42.53 24,800 5,000 1.0
25/03/2022
42.79
 321,300 42.70 43.21 42.70 11,100 0 0.6
24/03/2022
42.70
 294,800 43.12 43.29 42.62 100 3,300 -0.2
23/03/2022
43.12
 285,500 43.12 43.46 42.96 4,500 4,600 -0.0
22/03/2022
43.12
 287,700 42.70 43.29 42.70 7,800 5,200 0.1
21/03/2022
42.70
 303,600 42.70 42.96 42.11 7,200 0 0.4
18/03/2022
42.70
 199,700 42.45 42.87 42.11 5,600 16,700 -0.6
17/03/2022
42.45
 149,900 42.37 42.62 42.11 5,200 2,000 0.2
16/03/2022
42.37
 195,500 42.03 42.53 41.86 12,800 1,100 0.6
15/03/2022
42.03
 319,600 41.10 42.03 40.60 6,200 4,500 0.1
14/03/2022
41.10
 458,800 42.62 42.62 41.06 2,000 30,200 -1.4
11/03/2022
42.62
 245,000 43.21 43.21 42.53 6,200 6,900 -0.0
10/03/2022
43.21
 180,300 42.62 43.63 42.79 14,800 5,000 0.5
09/03/2022
42.62
 383,300 42.62 43.21 41.86 17,400 5,600 0.6
08/03/2022
42.62
 486,900 44.47 44.47 42.62 1,600 25,200 -1.2
07/03/2022
44.47
 385,000 44.64 45.06 44.14 7,700 0 0.4
04/03/2022
44.64
 309,900 43.71 45.06 43.12 10,500 0 0.6
03/03/2022
43.71
 538,100 43.71 43.88 42.53 2,400 4,700 -0.1
02/03/2022
43.71
 443,300 44.30 44.98 43.71 8,000 6,100 0.1
01/03/2022
44.30
 534,400 44.64 44.89 44.14 10,200 0 0.5
28/02/2022
44.64
 521,100 45.48 45.48 44.47 7,800 0 0.4
25/02/2022
45.48
 293,000 45.23 46.07 45.15 200 0 0.0
24/02/2022
45.23
 664,900 46.16 46.75 43.80 7,200 20,200 -0.7
23/02/2022
46.16
 832,900 45.74 47.17 45.48 150,100 10,500 7.7
22/02/2022
45.74
 497,100 45.99 46.33 44.47 6,200 6,700 -0.0
21/02/2022
45.99
 897,900 44.98 46.75 44.56 11,200 3,000 0.4
18/02/2022
44.98
 262,000 44.98 45.31 44.39 9,700 400 0.5
17/02/2022
44.98
 307,700 44.81 45.40 44.30 114,300 0 6.1
16/02/2022
44.81
 278,000 45.06 45.99 44.64 9,600 500 0.5
15/02/2022
45.06
 470,100 44.89 45.48 44.30 213,900 1,100 11.4
14/02/2022
44.89
 440,500 44.98 45.40 42.70 111,700 13,300 5.3
11/02/2022
44.98
 747,500 43.80 45.06 43.71 227,800 1,000 12.1
10/02/2022
43.80
 550,500 43.12 44.81 43.21 12,700 35,900 -1.2
09/02/2022
43.12
 286,000 42.87 43.12 42.53 15,400 15,100 0.0
08/02/2022
42.87
 365,800 41.95 43.71 42.07 15,000 0 0.8
07/02/2022
41.95
 288,700 41.95 42.79 41.73 24,600 100 1.2
28/01/2022
41.95
 441,500 41.78 41.95 40.26 11,300 8,800 0.1
27/01/2022
41.78
 115,400 41.69 42.53 41.27 7,600 1,100 0.3
26/01/2022
41.69
 275,800 41.73 42.87 41.69 13,400 0 0
25/01/2022
41.73
 370,600 40.43 42.07 40.26 16,100 1,700 0.7
24/01/2022
40.43
 548,300 43.46 43.80 40.43 9,900 10,700 -0.0
21/01/2022
43.46
 341,200 43.97 43.97 42.96 73,700 19,700 2.8
20/01/2022
43.97
 466,700 42.07 44.22 41.27 139,700 27,100 5.8
19/01/2022
42.07
 560,800 39.33 42.07 38.91 95,700 8,200 4.3
18/01/2022
39.33
 941,000 43.80 43.80 38.79 176,200 2,500 8.3
17/01/2022
43.80
 257,100 44.81 45.65 43.38 182,100 29,300 7.7
14/01/2022
44.81
 625,400 44.64 46.24 42.11 101,900 1,100 5.3
13/01/2022
44.64
 1,091,100 47.34 47.67 44.47 20,000 110,700 -4.9
12/01/2022
47.34
 913,800 48.01 48.01 45.06 6,400 66,700 -3.3
11/01/2022
48.01
 2,154,000 46.49 48.43 46.49 14,800 8,300 0.4
10/01/2022
46.49
 3,020,000 45.40 48.43 45.15 23,800 54,700 -1.7
07/01/2022
45.40
 581,500 44.81 45.48 44.39 61,800 3,800 3.1
06/01/2022
44.81
 566,000 45.06 45.65 44.64 3,300 24,000 -1.1
05/01/2022
45.06
 782,400 45.57 46.24 44.98 10,300 5,100 0.3
04/01/2022
45.57
 711,000 44.64 45.90 44.22 33,700 100 1.8
31/12/2021
44.64
 417,500 45.31 45.57 44.30 9,100 7,000 0.1
30/12/2021
45.31
 848,800 45.06 47.17 45.31 41,400 14,500 1.5
29/12/2021
45.06
 801,300 42.11 45.06 42.96 61,900 9,300 2.8
28/12/2021
42.11
 429,400 41.19 42.11 41.23 161,100 400 8.0
27/12/2021
41.19
 103,000 40.60 41.27 40.60 46,000 0 2.2
24/12/2021
40.60
 256,900 39.76 40.85 39.92 108,500 1,700 5.1
23/12/2021
39.76
 387,700 41.19 41.52 39.50 14,000 14,800 -0.0
22/12/2021
41.19
 192,000 42.03 42.11 40.60 1,400 2,800 -0.1
21/12/2021
42.03
 239,000 41.48 42.45 40.60 19,700 2,300 0.9
20/12/2021
41.48
 313,100 42.53 42.53 41.23 7,100 4,100 0.2
17/12/2021
42.53
 260,300 42.62 43.29 42.37 13,400 0 0.7
16/12/2021
42.62
 227,100 43.29 43.55 42.28 49,400 0 2.5
15/12/2021
43.29
 203,600 43.38 43.80 40.43 6,600 300 0.3
14/12/2021
43.38
 224,700 43.29 44.05 42.53 4,100 15,600 -0.6
13/12/2021
43.29
 475,800 42.62 44.30 42.70 9,700 51,000 -2.1
10/12/2021
42.62
 344,400 41.65 43.71 41.27 700 0 0.0
09/12/2021
41.65
 136,100 41.52 41.69 41.27 0 600 -0.0
08/12/2021
41.52
 212,200 40.98 42.11 40.56 400 40,400 -2.0
07/12/2021
40.98
 138,100 40.05 40.98 39.92 300 11,500 -0.5
06/12/2021
40.05
 280,500 41.78 41.78 40.01 2,800 22,600 -1.0
03/12/2021
41.78
 337,200 43.21 43.21 41.78 0 20,100 -1.0
02/12/2021
43.21
 339,700 42.96 43.38 42.37 116,300 14,000 5.3
01/12/2021
42.96
 259,800 41.95 43.71 41.95 900 4,300 -0.2
30/11/2021
41.95
 529,000 40.51 42.45 40.72 11,200 2,000 0.5
29/11/2021
40.51
 372,400 41.06 41.06 40.18 4,500 42,500 -1.3

Chính sách bảo mật | Điều khoản sử dụng |