CTCP Long Hậu (lhg)

37.90
0.60
(1.61%)
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)
31/01/2020
11.06
 221,570 11.13 11.24 10.91 570 44,240 -0.7
30/01/2020
11.13
 115,570 11.39 11.43 11.13 5,240 21,980 -0.3
22/01/2020
11.39
 42,100 11.39 11.50 11.35 2,690 0 0.0
21/01/2020
11.39
 56,060 11.43 11.57 11.32 100 34,340 -0.5
20/01/2020
11.43
 112,930 11.72 11.72 11.20 0 2,630 -0.0
17/01/2020
11.72
 19,610 11.79 11.79 11.57 0 3,680 -0.1
16/01/2020
11.79
 78,960 11.87 11.87 11.65 0 11,380 -0.2
15/01/2020
11.87
 20,860 11.79 11.90 11.79 1,010 0 0.0
14/01/2020
11.79
 146,450 11.68 12.13 11.61 7,600 37,000 -0.5
13/01/2020
11.68
 113,210 11.57 11.68 11.57 7,000 38,500 -0.5
10/01/2020
11.57
 127,930 11.50 11.57 11.32 0 37,500 -0.6
09/01/2020
11.50
 86,070 11.46 11.57 11.46 2,150 25,430 -0.4
08/01/2020
11.46
 108,920 11.68 11.68 11.43 8,800 7,690 0.0
07/01/2020
11.68
 119,310 11.76 11.76 11.61 1,810 3,930 -0.0
06/01/2020
11.76
 195,270 11.90 11.90 11.57 2,680 0 0.0
03/01/2020
11.90
 189,440 12.13 12.24 11.90 10,520 0 0.2
02/01/2020
12.13
 477,860 11.35 12.13 11.39 14,440 1,000 0.2
31/12/2019
11.35
 226,200 11.32 11.39 11.20 0 610 -0.0
30/12/2019
11.32
 145,760 11.28 11.35 11.09 200 4,540 -0.1
27/12/2019
11.28
 62,730 11.20 11.32 11.20 0 31,480 -0.5
26/12/2019
11.20
 123,060 11.35 11.43 11.20 150 0 0.0
25/12/2019
11.35
 97,940 11.32 11.39 11.24 1,020 9,000 -0.1
24/12/2019
11.32
 190,310 11.17 11.32 11.13 200 4,540 -0.1
23/12/2019
11.17
 29,740 11.28 11.28 11.17 0 530 -0.0
20/12/2019
11.28
 90,990 11.20 11.43 11.17 1,490 0 0.0
19/12/2019
11.20
 25,610 11.20 11.28 11.13 1,510 3,500 -0.0
18/12/2019
11.20
 99,490 11.35 11.43 11.17 1,670 7,370 -0.1
17/12/2019
11.35
 145,890 11.35 11.43 11.17 2,250 0 0.0
16/12/2019
11.35
 491,920 11.50 11.50 11.32 310 0 0.0
13/12/2019
11.50
 128,630 11.39 11.65 11.43 20,000 0 0.3
12/12/2019
11.39
 65,350 11.17 11.54 11.06 800 7,620 -0.1
11/12/2019
11.17
 67,510 11.13 11.17 11.06 0 0 0
10/12/2019
11.13
 120,320 11.13 11.24 10.98 0 0 0
09/12/2019
11.13
 73,560 11.17 11.24 11.09 0 0 0
06/12/2019
11.17
 128,140 11.17 11.20 11.06 0 0 0
05/12/2019
11.17
 109,890 11.28 11.39 11.06 0 2,000 -0.0
04/12/2019
11.28
 46,940 11.28 11.35 11.20 0 0 0
03/12/2019
11.28
 111,730 11.24 11.28 11.20 0 0 0
02/12/2019
11.24
 134,390 11.35 11.43 11.24 0 1,670 -0.0
29/11/2019
11.35
 56,030 11.32 11.39 11.24 0 0 0
28/11/2019
11.32
 81,110 11.50 11.50 11.28 200 210 -0.0
27/11/2019
11.50
 126,430 11.54 11.65 11.24 1,540 490 0.0
26/11/2019
11.54
 151,150 11.72 11.72 11.50 5,450 35,000 -0.5
25/11/2019
11.72
 136,820 11.76 11.79 11.57 1,630 2,470 -0.0
22/11/2019
11.76
 98,520 11.83 11.90 11.72 3,200 0 0.1
21/11/2019
11.83
 132,530 11.79 11.98 11.72 2,720 0 0.0
20/11/2019
11.79
 204,450 12.05 12.05 11.79 0 190 -0.0
19/11/2019
12.05
 234,730 12.02 12.09 11.87 500 0 0.0
18/11/2019
12.02
 123,380 12.09 12.20 11.87 1,000 7,110 -0.1
15/11/2019
12.09
 108,720 11.98 12.16 11.90 3,040 500 0.0
14/11/2019
11.98
 108,760 12.16 12.16 11.98 0 0 0
13/11/2019
12.16
 138,930 12.27 12.27 12.05 0 260 -0.0
12/11/2019
12.27
 271,860 12.27 12.42 12.09 3,270 1,540 0.0
11/11/2019
12.27
 437,570 11.68 12.27 11.79 2,390 840 0.0
08/11/2019
11.68
 192,510 11.50 12.05 11.54 0 30,230 -0.5
07/11/2019
11.50
 100,590 11.28 11.50 11.24 0 35,150 -0.5
06/11/2019
11.28
 93,590 11.20 11.28 11.17 1,240 30,000 -0.4
05/11/2019
11.20
 54,280 11.17 11.20 11.06 0 960 -0.0
04/11/2019
11.17
 55,980 11.20 11.32 11.09 230 0 0.0
01/11/2019
11.20
 331,370 11.24 11.24 10.69 2,850 65,410 -0.9
31/10/2019
11.24
 130,800 11.35 11.35 11.20 330 0 0.0
30/10/2019
11.35
 58,400 11.35 11.39 11.28 1,630 0 0.0
29/10/2019
11.35
 101,690 11.43 11.46 11.32 4,000 25,100 -0.3
28/10/2019
11.43
 113,870 11.50 11.57 11.39 1,000 28,550 -0.4
25/10/2019
11.50
 187,910 11.65 11.65 11.43 0 17,560 -0.3
24/10/2019
11.65
 69,540 11.65 11.68 11.57 11,090 23,360 -0.2
23/10/2019
11.65
 26,170 11.65 11.76 11.65 3,000 0 0.0
22/10/2019
11.65
 202,480 11.79 11.79 11.65 3,000 96,620 -1.5
21/10/2019
11.79
 89,430 11.72 12.02 11.68 3,000 38,820 -0.6
18/10/2019
11.72
 102,200 11.79 11.83 11.68 3,000 50,140 -0.7
17/10/2019
11.79
 106,190 11.87 11.87 11.65 500 0 0.0
16/10/2019
11.87
 70,840 11.79 11.90 11.72 3,000 0 0.0
15/10/2019
11.79
 98,840 11.87 11.87 11.72 3,000 0 0.0
14/10/2019
11.87
 86,080 11.72 11.90 11.72 3,000 0 0.0
11/10/2019
11.72
 108,730 11.79 11.83 11.72 0 13,590 -0.2
10/10/2019
11.79
 96,010 11.76 11.90 11.72 0 0 0
09/10/2019
11.76
 120,050 11.98 12.02 11.76 3,000 0 0.0
08/10/2019
11.98
 110,120 12.02 12.09 11.94 3,000 0 0.0
07/10/2019
12.02
 84,920 12.13 12.13 12.02 3,000 0 0.0
04/10/2019
12.13
 133,300 12.02 12.27 11.94 3,000 0 0.0
03/10/2019
12.02
 146,460 11.90 12.02 11.83 3,000 0 0.0
02/10/2019
11.90
 324,170 12.02 12.16 11.83 3,000 91,880 -1.4
01/10/2019
12.02
 189,030 12.16 12.16 11.94 3,050 0 0.1
30/09/2019
12.16
 152,140 12.20 12.27 12.09 2,000 0 0.0
27/09/2019
12.20
 102,470 12.16 12.24 12.09 3,000 0 0.0
26/09/2019
12.16
 92,680 12.16 12.31 12.09 0 7,220 -0.1
25/09/2019
12.16
 118,400 12.02 12.20 12.02 3,000 0 0.0
24/09/2019
12.02
 183,160 11.98 12.24 11.90 3,000 0 0.0
23/09/2019
11.98
 724,540 12.35 12.35 11.90 5,000 0 0.1
20/09/2019
12.35
 623,150 12.53 12.61 12.27 10,000 159,050 -2.5
19/09/2019
12.53
 308,300 12.61 12.68 12.46 0 34,000 -0.6
18/09/2019
12.61
 96,420 12.75 12.86 12.61 0 0 0
17/09/2019
12.75
 72,880 12.57 12.79 12.53 0 0 0
16/09/2019
12.57
 225,880 12.83 12.90 12.53 0 0 0
13/09/2019
12.83
 129,200 12.86 12.86 12.75 0 0 0
12/09/2019
12.86
 163,410 12.90 12.97 12.79 0 0 0
11/09/2019
12.90
 326,670 12.49 12.90 12.35 0 83,190 -1.4
10/09/2019
12.49
 552,940 13.05 13.05 12.46 19,000 112,410 -1.6
09/09/2019
13.05
 78,710 12.97 13.19 12.90 0 2,550 -0.0
06/09/2019
12.97
 102,160 12.97 13.27 12.97 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |