CTCP Long Hậu (lhg)

38
0.70
(1.88%)
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
(2024-10-14) 		0.75 2.05% 2,173,000 -78,600 -2.8
35.10
38
37.30
2 tháng
(2024-09-16) 		1.10 3.04% 5,210,500 -140,200 -5.0
35.10
38.05
37.30
3 tháng
(2024-08-15) 		-1.10 -2.86% 8,128,600 -141,970 -5.1
35.10
39.80
37.30
6 tháng
(2024-05-17) 		3.48 10.30% 27,979,300 -292,655 -11.9
32.48
42
37.30
12 tháng
(2023-11-20) 		7.73 26.16% 51,306,500 -956,990 -34.3
27.75
42
37.30
24 tháng
(2022-11-24) 		20.42 121.02% 93,867,500 2,541,010 66.9
16.88
42
37.30
36 tháng
(2021-11-29) 		-3.21 -7.93% 235,496,600 4,389,789 188.5
13.04
51.55
37.30
60 tháng
(2019-12-10) 		26.17 235.11% 408,997,380 3,513,529 205.1
8.44
51.55
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
13.12
 1,160,910 13.78 13.78 12.83 82,040 613,450 -9.6
22/06/2020
13.78
 133,600 13.78 13.86 13.67 5,420 0 0.1
19/06/2020
13.78
 298,850 13.71 13.86 13.60 12,630 0 0.2
18/06/2020
13.71
 150,480 13.45 13.82 13.42 0 8,040 -0.1
17/06/2020
13.45
 123,780 13.42 13.53 13.34 0 200 -0.0
16/06/2020
13.42
 210,410 13.27 13.56 13.27 2,050 0 0.0
15/06/2020
13.27
 441,750 13.56 13.75 13.01 0 37,220 -0.7
12/06/2020
13.56
 426,220 13.93 13.93 13.56 0 13,280 -0.2
11/06/2020
13.93
 842,880 13.93 14.45 13.71 164,640 6,560 3.1
10/06/2020
13.93
 817,870 13.71 14.30 13.64 9,930 0 0.2
09/06/2020
13.71
 386,610 13.71 13.78 13.60 0 0 0
08/06/2020
13.71
 506,260 13.64 13.86 13.60 83,260 0 1.6
05/06/2020
13.64
 467,340 13.56 13.71 13.34 235,510 0 4.3
04/06/2020
13.56
 224,720 13.56 13.64 13.34 500 0 0.0
03/06/2020
13.56
 437,900 13.42 13.56 13.38 0 10,770 -0.2
02/06/2020
13.42
 359,540 13.78 13.97 13.42 1,000 20,840 -0.4
01/06/2020
13.78
 843,670 13.38 14.01 13.42 12,400 0 0.2
29/05/2020
13.38
 340,810 13.12 13.42 13.05 22,900 80 0.4
28/05/2020
13.12
 323,360 13.16 13.27 12.90 2,590 2,280 0.0
27/05/2020
13.16
 450,340 13.42 13.64 13.16 20 27,460 -0.5
26/05/2020
13.42
 527,040 13.12 13.64 13.23 1,000 186,840 -3.4
25/05/2020
13.12
 915,230 12.75 13.60 12.72 17,970 161,210 -2.6
22/05/2020
12.75
 286,340 12.75 12.79 12.53 6,730 560 0.1
21/05/2020
12.75
 150,760 12.61 12.75 12.53 1,980 0 0.0
20/05/2020
12.61
 252,150 12.57 12.75 12.49 11,910 183,860 -2.9
19/05/2020
12.57
 771,920 12.86 12.97 12.57 0 524,780 -9.0
18/05/2020
12.86
 445,840 12.64 13.38 12.61 0 6,230 -0.1
15/05/2020
12.64
 175,050 12.61 12.79 12.57 1,120 5,660 -0.1
14/05/2020
12.61
 437,960 12.53 12.79 12.53 15,720 0 0.3
13/05/2020
12.53
 321,650 12.75 12.79 12.53 4,310 0 0.1
12/05/2020
12.75
 406,280 12.53 12.83 12.38 3,870 0 0.1
11/05/2020
12.53
 292,340 12.46 12.75 12.38 1,710 0 0.0
08/05/2020
12.46
 569,280 12.53 12.57 12.35 0 4,850 -0.1
07/05/2020
12.53
 259,400 12.61 12.75 12.46 0 4,060 -0.1
06/05/2020
12.61
 441,870 12.53 12.75 12.31 2,300 200 0.0
05/05/2020
12.53
 410,300 12.02 12.61 12.09 9,060 870 0.1
04/05/2020
12.02
 218,590 12.27 12.27 12.02 80 1,310 -0.0
29/04/2020
12.27
 139,180 12.61 12.61 12.27 0 6,130 -0.1
28/04/2020
12.61
 455,760 12.38 12.79 12.42 240 1,630 -0.0
27/04/2020
12.38
 562,780 11.72 12.49 11.79 1,670 0 0.0
24/04/2020
11.72
 71,980 11.68 11.79 11.39 480 1,270 -0.0
23/04/2020
11.68
 236,130 11.35 12.02 11.28 0 2,410 -0.0
22/04/2020
11.35
 153,410 10.84 11.57 10.69 1,350 3,380 -0.0
21/04/2020
10.84
 184,390 10.95 10.95 10.54 0 2,550 -0.0
20/04/2020
10.95
 241,600 11.02 11.43 10.87 0 29,290 -0.4
17/04/2020
11.02
 276,070 10.32 11.02 10.36 1,270 7,600 -0.1
16/04/2020
10.32
 84,960 10.06 10.36 10.06 7,330 7,600 -0.0
15/04/2020
10.06
 64,200 9.80 10.14 9.88 6,850 7,600 -0.0
14/04/2020
9.80
 118,350 10.03 10.06 9.66 3,640 6,000 -0.0
13/04/2020
10.03
 117,340 9.80 10.10 9.73 3,850 6,000 -0.0
10/04/2020
9.80
 110,090 9.88 9.91 9.73 190 7,510 -0.1
09/04/2020
9.88
 195,330 9.32 9.95 9.32 4,540 6,200 -0.0
08/04/2020
9.32
 112,880 9.32 9.36 8.99 9,810 6,000 0.0
07/04/2020
9.32
 99,360 9.29 9.36 9.21 650 7,120 -0.1
06/04/2020
9.29
 126,670 9.03 9.44 9.07 6,260 6,000 0.0
03/04/2020
9.03
 139,950 8.70 9.03 8.62 8,670 0 0.1
01/04/2020
8.70
 95,910 8.55 8.74 8.51 320 6,000 -0.1
31/03/2020
8.55
 48,960 8.55 8.59 8.33 0 6,550 -0.1
30/03/2020
8.55
 214,110 8.81 8.81 8.29 2,720 6,000 -0.0
27/03/2020
8.81
 71,470 8.81 8.92 8.70 5,040 5,000 0.0
26/03/2020
8.81
 114,360 8.85 8.96 8.77 5,260 5,000 0.0
25/03/2020
8.85
 139,350 8.55 8.96 8.55 0 5,000 -0.1
24/03/2020
8.55
 90,570 8.44 8.62 8.33 0 5,000 -0.1
23/03/2020
8.44
 466,100 9.07 9.07 8.44 2,000 4,600 -0.0
20/03/2020
9.07
 129,930 8.88 9.07 8.88 1,110 15,880 -0.2
19/03/2020
8.88
 108,130 8.99 8.99 8.62 40 49,540 -0.6
18/03/2020
8.99
 224,880 8.85 9.14 8.85 40 49,540 -0.6
17/03/2020
8.85
 130,320 8.70 8.85 8.55 0 50,640 -0.6
16/03/2020
8.70
 83,660 8.62 8.77 8.44 0 50,010 -0.6
13/03/2020
8.62
 614,550 8.92 8.92 8.33 0 1,090 -0.0
12/03/2020
8.92
 327,560 9.51 9.51 8.85 0 3,140 -0.0
11/03/2020
9.51
 252,610 10.10 10.17 9.44 420 5,940 -0.1
10/03/2020
10.10
 183,120 9.99 10.10 9.69 0 0 0
09/03/2020
9.99
 318,290 10.73 10.73 9.99 0 11,090 -0.2
06/03/2020
10.73
 57,390 10.73 10.73 10.54 650 0 0.0
05/03/2020
10.73
 143,600 10.58 10.87 10.61 8,830 4,600 0.1
04/03/2020
10.58
 30,920 10.65 10.69 10.50 2,350 5,840 -0.0
03/03/2020
10.65
 70,850 10.50 10.73 10.54 1,300 4,500 -0.0
02/03/2020
10.50
 174,040 10.47 10.54 10.32 0 127,520 -1.8
28/02/2020
10.47
 181,650 10.69 10.69 10.25 0 70,380 -1.0
27/02/2020
10.69
 60,540 10.61 10.76 10.61 0 50 -0.0
26/02/2020
10.61
 103,520 10.65 10.73 10.58 0 660 -0.0
25/02/2020
10.65
 67,630 10.61 10.76 10.50 0 1,370 -0.0
24/02/2020
10.61
 107,560 11.06 11.06 10.61 0 4,650 -0.1
21/02/2020
11.06
 118,850 11.28 11.32 10.98 200 0 0.0
20/02/2020
11.28
 51,570 11.28 11.39 11.24 0 0 0
19/02/2020
11.28
 88,240 11.20 11.43 11.20 2,050 0 0.0
18/02/2020
11.20
 147,490 10.84 11.20 10.84 1,810 0 0.0
17/02/2020
10.84
 50,290 10.84 10.87 10.73 1,430 7,320 -0.1
14/02/2020
10.84
 18,600 10.98 10.98 10.84 1,380 0 0.0
13/02/2020
10.98
 31,100 10.95 11.02 10.69 160 0 0.0
12/02/2020
10.95
 136,460 10.61 10.95 10.65 1,910 0 0.0
11/02/2020
10.61
 149,540 10.61 10.76 10.58 31,490 0 0.5
10/02/2020
10.61
 47,420 10.65 10.69 10.58 2,420 0 0.0
07/02/2020
10.65
 42,920 10.73 10.87 10.65 0 0 0
06/02/2020
10.73
 62,910 10.58 10.87 10.65 4,060 0 0.1
05/02/2020
10.58
 45,800 10.39 10.58 10.39 0 8,440 -0.1
04/02/2020
10.39
 174,020 10.32 10.65 10.32 0 150,110 -2.1
03/02/2020
10.32
 318,000 11.06 11.06 10.28 1,700 109,240 -1.5
31/01/2020
11.06
 221,570 11.13 11.24 10.91 570 44,240 -0.7

Chính sách bảo mật | Điều khoản sử dụng |