CTCP Long Hậu (lhg)

37.30
-0.50
(-1.32%)
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)
14/11/2016
11.50
 56,600 11.60 11.70 11.45 10,000 5,000 0.1
11/11/2016
11.60
 133,970 11.25 11.73 11.20 11,000 0 0.3
10/11/2016
11.25
 111,620 10.95 11.30 11.10 9,040 0 0.2
09/11/2016
10.95
 171,360 11.20 11.45 10.74 0 5,000 -0.1
08/11/2016
11.20
 97,930 11.05 11.40 11.05 0 0 0
07/11/2016
11.05
 51,480 11.05 11.35 11.00 0 0 0
04/11/2016
11.05
 121,630 11.20 11.20 10.84 0 0 0
03/11/2016
11.20
 145,440 11.40 11.45 11.05 12,070 15,200 -0.1
02/11/2016
11.40
 113,990 11.50 11.60 11.40 29,000 200 0.7
01/11/2016
11.50
 61,690 11.55 11.63 11.42 8,930 0 0.2
31/10/2016
11.55
 73,110 11.60 11.63 11.45 0 7,000 -0.2
28/10/2016
11.60
 83,310 11.75 11.75 11.50 0 0 0
27/10/2016
11.75
 66,200 11.73 11.95 11.65 0 0 0
26/10/2016
11.73
 26,730 11.95 12.03 11.70 0 0 0
25/10/2016
11.95
 100,870 11.85 12.03 11.60 300 300 -0.0
24/10/2016
11.85
 62,600 12.16 12.21 11.85 0 300 -0.0
21/10/2016
12.16
 77,190 12.26 12.46 12.11 200 0 0.0
20/10/2016
12.26
 184,810 12.11 12.53 12.26 100 0 0.0
19/10/2016
12.11
 78,360 12.16 12.28 11.90 1,000 0 0.0
18/10/2016
12.16
 25,640 12.36 12.58 12.16 0 0 0
17/10/2016
12.36
 48,070 12.36 12.61 12.16 994,040 0 26.0
14/10/2016
12.36
 146,700 11.98 12.36 11.93 100 0 0.0
13/10/2016
11.98
 56,910 11.95 11.98 11.80 0 0 0
12/10/2016
11.95
 97,050 12.11 12.11 11.70 0 0 0
11/10/2016
12.11
 244,660 12.16 12.36 11.65 0 0 0
10/10/2016
12.16
 105,040 12.81 12.81 12.16 0 0 0
07/10/2016
12.81
 329,560 12.74 12.96 12.61 200 1,000 -0.0
06/10/2016
12.74
 318,180 13.09 13.09 12.61 0 3,000 -0.1
05/10/2016
13.09
 350,190 13.27 13.27 13.01 840 23,130 -0.6
04/10/2016
13.27
 474,580 13.39 13.52 12.96 1,000 0 0.0
03/10/2016
13.39
 500,900 13.39 13.62 13.27 100 4,030 -0.1
30/09/2016
13.39
 340,440 13.22 13.44 13.11 100 0 0.0
29/09/2016
13.22
 477,420 13.32 13.37 12.96 12,190 0 0.3
28/09/2016
13.32
 639,150 12.86 13.32 12.81 2,200 0 0.1
27/09/2016
12.86
 461,920 12.96 13.17 12.81 3,000 0 0.1
26/09/2016
12.96
 648,070 12.61 13.11 12.66 0 0 0
23/09/2016
12.61
 1,183,750 12.46 12.86 12.46 17,710 2,000 0.4
22/09/2016
12.46
 349,390 12.36 12.61 12.26 0 0 0
21/09/2016
12.36
 471,160 12.53 12.91 12.36 0 0 0
20/09/2016
12.53
 420,960 11.73 12.53 11.73 0 0 0
19/09/2016
11.73
 100,010 11.65 11.80 11.63 0 0 0
16/09/2016
11.65
 78,750 11.70 11.70 11.65 0 0 0
15/09/2016
11.70
 66,300 11.70 11.80 11.65 0 0 0
14/09/2016
11.70
 48,360 11.70 11.80 11.70 2,000 0 0.0
13/09/2016
11.70
 84,750 11.70 11.85 11.70 0 0 0
12/09/2016
11.70
 146,210 11.75 12.00 11.70 0 0 0
09/09/2016
11.75
 124,230 11.65 11.80 11.65 0 0 0
08/09/2016
11.65
 67,580 11.65 11.80 11.65 0 0 0
07/09/2016
11.65
 165,230 11.75 11.75 11.50 0 0 0
06/09/2016
11.75
 176,360 11.90 11.95 11.70 0 0 0
05/09/2016
11.90
 104,470 11.95 11.95 11.75 0 0 0
01/09/2016
11.95
 31,150 12.00 12.06 11.85 0 0 0
31/08/2016
12.00
 195,730 11.80 12.00 11.70 0 0 0
30/08/2016
11.80
 61,350 11.75 11.90 11.65 0 0 0
29/08/2016
11.75
 139,500 12.16 12.16 11.75 0 0 0
26/08/2016
12.16
 300,860 11.95 12.26 11.95 0 500 -0.0
25/08/2016
11.95
 113,280 11.65 12.00 11.75 0 0 0
24/08/2016
11.65
 98,270 11.55 11.80 11.50 0 0 0
23/08/2016
11.55
 86,440 11.55 11.75 11.45 500 0 0.0
22/08/2016
11.55
 118,860 11.95 11.95 11.35 0 0 0
19/08/2016
11.95
 69,370 12.11 12.11 11.85 0 0 0
18/08/2016
12.11
 60,840 12.11 12.11 12.00 0 0 0
17/08/2016
12.11
 122,340 12.36 12.36 12.11 0 0 0
16/08/2016
12.36
 303,880 12.06 12.51 11.90 0 0 0
15/08/2016
12.06
 94,200 12.00 12.06 11.70 0 0 0
12/08/2016
12.00
 131,900 12.11 12.16 11.85 0 0 0
11/08/2016
12.11
 134,960 12.06 12.26 12.00 3,000 2,000 0.0
10/08/2016
12.06
 187,520 11.45 12.06 11.55 6,930 880 0.1
09/08/2016
11.45
 56,230 11.05 11.45 11.00 0 0 0
08/08/2016
11.05
 40,740 11.00 11.15 11.00 0 0 0
05/08/2016
11.00
 87,940 10.90 11.25 10.84 0 0 0
04/08/2016
10.90
 109,140 10.84 11.10 10.69 0 1,000 -0.0
03/08/2016
10.84
 185,260 11.40 11.40 10.84 1,000 0 0.0
02/08/2016
11.40
 22,450 11.85 11.85 11.40 0 0 0
01/08/2016
11.85
 63,440 11.85 11.85 11.50 0 0 0
29/07/2016
11.85
 79,040 11.45 11.95 11.35 0 600 -0.0
28/07/2016
11.45
 54,500 11.55 11.60 11.45 0 400 -0.0
27/07/2016
11.55
 79,800 11.55 11.60 11.45 0 600 -0.0
26/07/2016
11.55
 29,280 11.60 11.60 11.45 0 0 0
25/07/2016
11.60
 92,220 11.85 11.85 11.40 520 200 0.0
22/07/2016
11.85
 162,040 12.00 12.00 11.40 2,360 300 0.0
21/07/2016
12.00
 203,760 12.36 12.36 11.70 0 500 -0.0
20/07/2016
12.36
 124,170 12.56 12.76 12.36 0 0 0
19/07/2016
12.56
 461,710 12.16 12.76 12.16 0 5,170 -0.1
18/07/2016
12.16
 145,890 11.85 12.31 11.85 0 0 0
15/07/2016
11.85
 103,370 11.60 12.06 11.60 0 0 0
14/07/2016
11.60
 44,470 12.00 12.06 11.60 180 0 0.0
13/07/2016
12.00
 150,800 11.70 12.06 11.70 0 1,000 -0.0
12/07/2016
11.70
 172,540 11.60 11.85 11.40 10 1,000 -0.0
11/07/2016
11.60
 215,880 12.00 12.06 11.25 3,000 10,000 -0.2
08/07/2016
12.00
 222,150 12.11 12.26 12.00 1,980 0 0.0
07/07/2016
12.11
 186,670 12.41 12.51 12.11 100 4,000 -0.1
06/07/2016
12.41
 90,370 12.51 12.56 12.11 100 3,000 -0.1
05/07/2016
12.51
 359,430 12.61 12.86 12.51 100 1,840 -0.0
04/07/2016
12.61
 603,680 12.11 12.61 12.11 100 2,410 -0.1
01/07/2016
12.11
 124,030 12.06 12.11 11.75 3,000 0 0.1
30/06/2016
12.06
 356,450 11.95 12.11 11.90 340 0 0.0
29/06/2016
11.95
 109,400 11.95 12.21 11.95 1,600 0 0.0
28/06/2016
11.95
 73,820 11.95 12.06 11.80 0 0 0
27/06/2016
11.95
 75,620 12.00 12.00 11.50 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |