CTCP Long Hậu (lhg)

37.35
-0.45
(-1.19%)
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)
13/11/2018
13.40
 394,260 13.13 13.54 12.93 0 200 -0.0
12/11/2018
13.13
 92,230 13.27 13.27 13.00 10,300 0 0.2
09/11/2018
13.27
 377,430 13.13 13.37 13.06 10,200 300 0.2
08/11/2018
13.13
 276,810 12.93 13.27 12.93 0 0 0
07/11/2018
12.93
 170,260 13.20 13.27 12.93 0 0 0
06/11/2018
13.20
 320,810 13.20 13.40 13.17 1,400 0 0.0
05/11/2018
13.20
 555,460 12.79 13.20 12.66 0 100 -0.0
02/11/2018
12.79
 345,090 12.86 12.93 12.59 0 0 0
01/11/2018
12.86
 171,000 13.06 13.40 12.72 200 200 -0
31/10/2018
13.06
 262,660 12.66 13.27 12.72 0 0 0
30/10/2018
12.66
 384,660 12.79 12.93 12.52 0 0 0
29/10/2018
12.79
 128,490 12.79 12.93 12.55 0 0 0
26/10/2018
12.79
 212,910 12.93 13.27 12.79 0 0 0
25/10/2018
12.93
 491,880 13.61 13.61 12.72 10,000 0 0.2
24/10/2018
13.61
 284,890 14.32 14.49 13.61 0 100 -0.0
23/10/2018
14.32
 203,490 14.22 14.32 13.95 0 0 0
22/10/2018
14.22
 881,790 15.24 15.24 14.19 150 2,000 -0.0
19/10/2018
15.24
 289,660 15.11 15.24 14.70 0 10 -0.0
18/10/2018
15.11
 527,900 15.72 15.72 15.04 0 0 0
17/10/2018
15.72
 303,560 15.85 16.13 15.45 390 190 0.0
16/10/2018
15.85
 210,630 15.58 15.92 15.51 100 110 -0.0
15/10/2018
15.58
 306,210 15.99 15.99 15.45 0 0 0
12/10/2018
15.99
 378,490 15.17 15.99 14.83 320 300 0.0
11/10/2018
15.17
 696,280 16.30 16.30 15.17 220 0 0.0
10/10/2018
16.30
 715,940 15.65 16.30 15.65 20 400 -0.0
09/10/2018
15.65
 97,970 15.62 15.79 15.38 220 0 0.0
08/10/2018
15.62
 228,510 15.31 15.99 14.97 120 100 0.0
05/10/2018
15.31
 392,240 15.65 15.82 15.17 2,020 1,810 0.0
04/10/2018
15.65
 251,640 15.24 15.85 15.24 0 100 -0.0
03/10/2018
15.24
 200,610 15.04 15.45 14.97 0 200 -0.0
02/10/2018
15.04
 348,850 14.97 15.28 14.63 100 100 -0
01/10/2018
14.97
 752,580 15.85 15.85 14.77 100 0 0.0
28/09/2018
15.85
 236,010 15.92 15.96 15.82 300 0 0.0
27/09/2018
15.92
 332,860 15.99 16.26 15.82 400 100 0.0
26/09/2018
15.99
 356,050 15.99 16.19 15.65 0 0 0
25/09/2018
15.99
 333,650 15.72 16.33 15.58 0 0 0
24/09/2018
15.72
 225,740 15.92 15.92 15.45 0 0 0
21/09/2018
15.92
 622,270 15.45 16.13 15.38 0 100 -0.0
20/09/2018
15.45
 887,300 14.46 15.45 14.39 0 9,100 -0.2
19/09/2018
14.46
 140,640 14.49 14.70 14.36 0 0 0
18/09/2018
14.49
 284,350 14.63 14.66 14.29 1,020 3,690 -0.1
17/09/2018
14.63
 670,260 13.68 14.63 13.47 7,100 200 0.1
14/09/2018
13.68
 152,830 13.68 13.81 13.61 7,800 0 0.2
13/09/2018
13.68
 143,600 13.81 13.88 13.61 0 0 0
12/09/2018
13.81
 393,070 13.68 14.08 13.74 0 1,100 -0.0
11/09/2018
13.68
 226,080 13.54 13.88 13.47 5,880 1,000 0.1
10/09/2018
13.54
 253,580 13.68 13.74 13.47 9,750 2,290 0.1
07/09/2018
13.68
 97,150 13.51 13.81 13.51 0 0 0
06/09/2018
13.51
 113,800 13.81 13.91 13.51 5,820 2,010 0.1
05/09/2018
13.81
 356,980 13.68 14.08 13.68 0 1,700 -0.0
04/09/2018
13.68
 227,910 13.47 14.02 13.47 5,900 1,130 0.1
31/08/2018
13.47
 103,170 13.61 13.68 13.47 5,900 70 0.1
30/08/2018
13.61
 101,440 13.51 13.68 13.47 200 30 0.0
29/08/2018
13.51
 183,190 13.71 13.71 13.47 6,100 0 0.1
28/08/2018
13.71
 197,770 13.74 13.88 13.61 20,900 0 0.4
27/08/2018
13.74
 266,830 13.57 14.02 13.61 0 100 -0.0
24/08/2018
13.57
 166,060 13.51 13.74 13.27 5,400 0 0.1
23/08/2018
13.51
 101,800 13.47 13.74 13.27 0 0 0
22/08/2018
13.47
 578,300 13.00 13.88 13.06 0 200 -0.0
21/08/2018
13.00
 245,640 12.66 13.13 12.69 0 0 0
20/08/2018
12.66
 52,260 12.72 12.72 12.66 6,500 10,000 -0.1
17/08/2018
12.72
 80,040 12.69 12.86 12.66 0 0 0
16/08/2018
12.69
 101,300 12.66 12.76 12.59 6,300 0 0.1
15/08/2018
12.66
 112,440 12.72 12.83 12.66 3,200 0 0.1
14/08/2018
12.72
 87,910 12.72 12.86 12.62 6,200 0 0.1
13/08/2018
12.72
 156,080 12.86 12.86 12.59 6,300 0 0.1
10/08/2018
12.86
 116,970 12.83 12.93 12.76 2,010 100 0.0
09/08/2018
12.83
 198,340 13.00 13.00 12.72 7,020 10,100 -0.1
08/08/2018
13.00
 246,140 12.93 13.27 12.86 12,000 0 0.2
07/08/2018
12.93
 166,470 12.59 12.93 12.45 15,900 0 0.3
06/08/2018
12.59
 698,650 12.45 12.72 12.25 14,800 0 0.3
03/08/2018
12.45
 242,210 12.35 12.66 12.35 5,000 0 0.1
02/08/2018
12.35
 278,870 12.45 12.52 12.28 6,300 0 0.1
01/08/2018
12.45
 200,760 12.62 12.72 12.45 6,200 0 0.1
31/07/2018
12.62
 114,160 12.69 12.86 12.59 9,210 0 0.2
30/07/2018
12.69
 112,720 12.52 12.93 12.59 0 0 0
27/07/2018
12.52
 131,770 12.28 12.79 12.28 0 580 -0.0
26/07/2018
12.28
 192,540 12.52 12.66 12.21 6,100 1,870 0.1
25/07/2018
12.52
 326,200 12.93 13.23 12.52 6,200 8,130 -0.0
24/07/2018
12.93
 203,790 12.59 12.96 12.72 0 24,360 -0.5
23/07/2018
12.59
 314,540 12.38 13.13 12.52 0 12,280 -0.2
20/07/2018
12.38
 93,060 12.25 12.38 12.11 6,300 0 0.1
19/07/2018
12.25
 74,590 12.42 12.45 12.21 5,310 0 0.1
18/07/2018
12.42
 144,400 12.04 12.42 12.11 0 0 0
17/07/2018
12.04
 282,260 11.53 12.04 11.43 0 0 0
16/07/2018
11.53
 157,570 11.23 11.53 11.30 0 22,100 -0.4
13/07/2018
11.23
 47,670 11.09 11.50 11.09 10,000 8,300 0.0
12/07/2018
11.09
 63,740 11.02 11.23 10.89 4,260 12,500 -0.1
11/07/2018
11.02
 117,620 11.40 11.40 10.89 6,100 22,600 -0.3
10/07/2018
11.40
 79,860 11.36 11.77 11.36 20,400 15,500 0.1
09/07/2018
11.36
 90,930 11.91 12.25 11.36 5,000 0 0.1
06/07/2018
11.91
 175,000 11.57 12.11 11.36 6,000 0 0.1
05/07/2018
11.57
 53,400 11.64 12.18 11.36 1,000 0 0.0
04/07/2018
11.64
 60,960 11.64 11.84 11.30 0 0 0
03/07/2018
11.64
 245,760 12.38 12.52 11.53 0 0 0
02/07/2018
12.38
 108,200 12.45 12.79 11.91 5,700 0 0.1
29/06/2018
12.45
 34,940 12.42 12.52 12.35 0 0 0
28/06/2018
12.42
 27,060 12.79 12.79 12.42 0 0 0
27/06/2018
12.79
 140,990 12.38 13.23 12.25 0 0 0
26/06/2018
12.38
 48,870 12.38 12.38 12.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |