CTCP Long Hậu (lhg)

37.90
0
(0%)
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
(2024-10-15) 		1.65 4.55% 2,338,600 -106,300 -3.9
35.10
38
37.90
2 tháng
(2024-09-16) 		1.70 4.70% 5,425,900 -167,900 -6.0
35.10
38.05
37.90
3 tháng
(2024-08-16) 		-1.45 -3.68% 8,218,500 -169,870 -6.1
35.10
39.80
37.90
6 tháng
(2024-05-20) 		4.46 13.35% 28,019,500 -326,555 -13.2
32.48
42
37.90
12 tháng
(2023-11-20) 		8.33 28.19% 51,521,900 -984,690 -35.3
27.75
42
37.90
24 tháng
(2022-11-25) 		20.67 119.92% 93,861,400 2,392,810 63.5
17.23
42
37.90
36 tháng
(2021-11-30) 		-4.05 -9.64% 235,339,600 4,400,089 188.7
13.04
51.55
37.90
60 tháng
(2019-12-11) 		26.73 239.37% 409,092,460 3,485,829 204.0
8.44
51.55
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
13.57
 320,820 13.81 13.95 13.57 6,050 0 0.1
10/04/2019
13.81
 250,090 13.88 13.95 13.61 43,040 0 0.9
09/04/2019
13.88
 492,840 14.22 14.29 13.81 155,280 0 3.2
08/04/2019
14.22
 498,420 13.88 14.77 13.61 201,050 640 4.2
05/04/2019
13.88
 345,250 13.74 13.98 13.61 35,940 0 0.7
04/04/2019
13.74
 556,250 13.13 13.74 13.13 167,430 63,500 2.1
03/04/2019
13.13
 591,800 13.78 13.78 13.13 27,670 72,540 -0.9
02/04/2019
13.78
 361,090 13.61 14.02 13.61 18,500 100 0.4
01/04/2019
13.61
 929,420 13.95 13.95 13.06 78,650 0 1.6
29/03/2019
13.95
 358,630 13.95 14.22 13.81 0 4,000 -0.1
28/03/2019
13.95
 211,920 14.22 14.29 13.95 0 6,900 -0.1
27/03/2019
14.22
 155,880 14.15 14.43 14.08 0 0 0
26/03/2019
14.15
 241,910 14.08 14.36 13.98 13,930 100 0.3
25/03/2019
14.08
 339,390 14.73 14.73 14.08 23,300 500 0.5
22/03/2019
14.73
 232,630 14.70 14.87 14.63 5,010 380 0.1
21/03/2019
14.70
 348,240 14.90 15.24 14.70 34,680 0 0.8
20/03/2019
14.90
 437,970 14.87 14.97 14.56 11,160 8,000 0.1
19/03/2019
14.87
 744,140 15.28 15.28 14.83 5,700 190,240 -4.1
18/03/2019
15.28
 407,690 15.14 15.48 15.24 13,880 8,200 0.1
15/03/2019
15.14
 238,830 15.11 15.28 15.04 200 0 0.0
14/03/2019
15.11
 558,030 14.97 15.45 14.97 0 0 0
13/03/2019
14.97
 433,930 15.31 15.31 14.90 19,100 0 0.4
12/03/2019
15.31
 516,080 14.97 15.65 15.11 0 0 0
11/03/2019
14.97
 766,170 14.02 14.97 14.02 0 0 0
08/03/2019
14.02
 477,570 14.36 14.36 13.95 3,000 24,100 -0.4
07/03/2019
14.36
 470,280 14.43 14.53 14.19 2,800 0 0.1
06/03/2019
14.43
 626,780 13.98 14.46 13.98 6,090 200 0.1
05/03/2019
13.98
 1,066,970 13.54 14.19 13.40 2,560 200 0.0
04/03/2019
13.54
 437,310 13.27 13.61 13.20 300 63,690 -1.2
01/03/2019
13.27
 182,880 12.86 13.27 13.00 0 0 0
28/02/2019
12.86
 352,060 13.23 13.34 12.86 0 0 0
27/02/2019
13.23
 291,080 13.27 13.37 13.13 0 1,300 -0.0
26/02/2019
13.27
 376,460 13.47 13.51 13.20 7,310 0 0.1
25/02/2019
13.47
 391,750 13.44 13.54 13.34 6,070 0 0.1
22/02/2019
13.44
 287,510 13.51 13.54 13.30 6,440 0 0.1
21/02/2019
13.51
 458,010 13.74 13.81 13.34 26,240 77,130 -1.0
20/02/2019
13.74
 540,590 13.37 13.85 13.27 5,220 300 0.1
19/02/2019
13.37
 403,050 13.34 13.54 13.27 0 0 0
18/02/2019
13.34
 327,370 13.10 13.34 13.10 0 100 -0.0
15/02/2019
13.10
 276,170 13.27 13.34 13.10 800 5,000 -0.1
14/02/2019
13.27
 469,600 13.06 13.44 12.96 1,000 200 0.0
13/02/2019
13.06
 311,890 13.00 13.10 12.96 0 50,000 -1.0
12/02/2019
13.00
 549,980 12.69 13.17 12.69 2,000 56,200 -1.0
11/02/2019
12.69
 227,970 12.52 12.72 12.52 0 60,100 -1.1
01/02/2019
12.52
 83,380 12.52 12.69 12.49 10,770 90 0.2
31/01/2019
12.52
 80,010 12.59 12.86 12.45 400 110 0.0
30/01/2019
12.59
 120,050 12.79 12.86 12.59 500 0 0.0
29/01/2019
12.79
 297,640 12.38 12.79 12.25 100 16,200 -0.3
28/01/2019
12.38
 167,490 12.35 12.38 12.32 0 42,240 -0.8
25/01/2019
12.35
 110,570 12.38 12.49 12.25 50 26,760 -0.5
24/01/2019
12.38
 170,190 12.18 12.49 12.25 0 15,000 -0.3
23/01/2019
12.18
 211,540 12.18 12.25 12.08 0 107,620 -1.9
22/01/2019
12.18
 334,850 12.32 12.49 12.15 5,100 80,000 -1.4
21/01/2019
12.32
 577,420 12.45 12.62 12.32 21,400 344,790 -5.9
18/01/2019
12.45
 108,010 12.45 12.59 12.35 350 35,150 -0.6
17/01/2019
12.45
 92,360 12.59 12.72 12.45 100 31,100 -0.6
16/01/2019
12.59
 290,570 12.59 12.79 12.52 300 167,540 -3.1
15/01/2019
12.59
 207,970 12.32 12.59 12.32 25,000 77,000 -1.0
14/01/2019
12.32
 112,420 12.38 12.52 12.32 0 33,000 -0.6
11/01/2019
12.38
 108,300 12.32 12.52 12.32 0 0 0
10/01/2019
12.32
 155,360 12.42 12.52 12.32 0 18,000 -0.3
09/01/2019
12.42
 158,730 12.18 12.45 12.18 200 55,880 -1.0
08/01/2019
12.18
 181,210 12.38 12.45 12.15 7,200 51,320 -0.8
07/01/2019
12.38
 250,200 12.15 12.55 12.35 7,000 84,200 -1.4
04/01/2019
12.15
 317,850 12.15 12.42 11.91 7,100 54,100 -0.8
03/01/2019
12.15
 332,480 12.72 12.76 12.15 5,000 37,000 -0.6
02/01/2019
12.72
 210,150 12.62 13.00 12.62 100 100 -0
28/12/2018
12.62
 396,140 13.00 13.34 12.62 0 1,000 -0.0
27/12/2018
13.00
 322,960 13.20 13.40 13.00 100 100 -0
26/12/2018
13.20
 120,650 13.13 13.40 13.00 100 100 -0
25/12/2018
13.13
 389,530 13.61 13.61 13.06 200 0 0.0
24/12/2018
13.61
 225,340 14.02 14.02 13.61 0 20,000 -0.4
21/12/2018
14.02
 314,080 13.57 14.15 13.40 0 113,290 -2.3
20/12/2018
13.57
 137,100 13.47 13.61 13.27 1,000 0 0.0
19/12/2018
13.47
 170,840 13.57 13.71 13.40 2,100 0 0.0
18/12/2018
13.57
 417,480 13.85 13.85 13.40 2,000 0 0.0
17/12/2018
13.85
 259,450 14.15 14.15 13.81 1,050 0 0.0
14/12/2018
14.15
 200,910 14.22 14.29 14.08 0 2,170 -0.0
13/12/2018
14.22
 383,970 14.19 14.60 14.15 7,460 64,790 -1.2
12/12/2018
14.19
 529,090 13.64 14.19 13.64 0 160,000 -3.3
11/12/2018
13.64
 134,490 13.81 13.95 13.57 200 40,000 -0.8
10/12/2018
13.81
 167,900 14.05 14.15 13.81 50 0 0.0
07/12/2018
14.05
 162,680 14.05 14.19 13.95 0 0 0
06/12/2018
14.05
 191,050 14.19 14.22 13.88 0 0 0
05/12/2018
14.19
 341,520 13.98 14.26 13.74 0 200 -0.0
04/12/2018
13.98
 503,040 13.40 14.02 13.44 0 100 -0.0
03/12/2018
13.40
 211,230 13.30 13.51 13.30 0 0 0
30/11/2018
13.30
 137,740 13.37 13.37 13.10 0 0 0
29/11/2018
13.37
 93,210 13.37 13.54 13.23 0 0 0
28/11/2018
13.37
 117,770 13.51 13.51 13.17 0 0 0
27/11/2018
13.51
 139,840 13.40 13.71 13.40 100 0 0.0
26/11/2018
13.40
 111,210 13.57 13.57 13.34 0 0 0
23/11/2018
13.57
 116,560 13.54 13.68 13.40 0 0 0
22/11/2018
13.54
 97,520 13.74 13.85 13.47 200 100 0.0
21/11/2018
13.74
 246,600 13.68 13.81 13.37 200 100 0.0
20/11/2018
13.68
 238,730 13.95 13.95 13.68 0 0 0
19/11/2018
13.95
 254,530 13.78 14.02 13.78 0 0 0
16/11/2018
13.78
 391,990 14.05 14.22 13.78 10,200 0 0.2
15/11/2018
14.05
 390,950 13.61 14.22 13.61 3,000 200 0.1
14/11/2018
13.61
 431,700 13.40 13.98 13.40 10,000 10,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |