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)
16/01/2014
3.78
 37,870 3.78 3.86 3.71 0 0 0
15/01/2014
3.78
 2,050 3.71 3.78 3.64 0 0 0
14/01/2014
3.71
 2,220 3.71 3.71 3.64 200 0 0.0
13/01/2014
3.71
 720 3.67 3.71 3.71 0 0 0
10/01/2014
3.67
 9,650 3.67 3.71 3.67 0 0 0
09/01/2014
3.67
 10 3.67 3.67 3.67 0 0 0
08/01/2014
3.67
 2,090 3.67 3.67 3.64 0 0 0
07/01/2014
3.67
 2,150 3.67 3.67 3.56 0 0 0
06/01/2014
3.67
 5,380 3.67 3.67 3.53 0 0 0
03/01/2014
3.67
 16,600 3.71 3.71 3.60 0 0 0
02/01/2014
3.71
 9,530 3.71 3.71 3.67 0 0 0
31/12/2013
3.71
 1,720 3.53 3.71 3.64 0 0 0
30/12/2013
3.53
 24,870 3.60 3.75 3.53 0 250 -0.0
27/12/2013
3.60
 10,650 3.60 3.64 3.53 0 0 0
26/12/2013
3.60
 12,810 3.60 3.60 3.56 0 0 0
25/12/2013
3.60
 21,010 3.60 3.67 3.53 0 0 0
24/12/2013
3.60
 15,680 3.60 3.60 3.53 0 0 0
23/12/2013
3.60
 7,220 3.53 3.64 3.53 0 0 0
20/12/2013
3.53
 73,760 3.46 3.64 3.49 0 0 0
19/12/2013
3.46
 13,620 3.38 3.49 3.38 0 0 0
18/12/2013
3.38
 8,030 3.42 3.42 3.38 0 0 0
17/12/2013
3.42
 72,180 3.42 3.42 3.24 0 0 0
16/12/2013
3.42
 4,290 3.35 3.42 3.27 400 0 0.0
13/12/2013
3.35
 9,950 3.31 3.35 3.27 0 0 0
12/12/2013
3.31
 9,330 3.35 3.35 3.24 0 0 0
11/12/2013
3.35
 32,880 3.35 3.38 3.24 0 0 0
10/12/2013
3.35
 19,330 3.42 3.42 3.35 0 0 0
09/12/2013
3.42
 42,000 3.49 3.49 3.27 0 0 0
06/12/2013
3.49
 50,500 3.49 3.49 3.27 0 0 0
05/12/2013
3.49
 20,110 3.42 3.49 3.24 0 0 0
04/12/2013
3.42
 2,670 3.42 3.42 3.27 0 0 0
03/12/2013
3.42
 10,500 3.38 3.46 3.35 0 0 0
02/12/2013
3.38
 13,540 3.42 3.42 3.20 0 0 0
29/11/2013
3.42
 43,370 3.42 3.42 3.24 0 0 0
28/11/2013
3.42
 110 3.38 3.42 3.42 0 0 0
27/11/2013
3.38
 25,080 3.46 3.46 3.38 0 0 0
26/11/2013
3.46
 16,630 3.46 3.46 3.31 0 0 0
25/11/2013
3.46
 23,950 3.42 3.46 3.35 0 0 0
22/11/2013
3.42
 25,750 3.35 3.49 3.31 0 0 0
21/11/2013
3.35
 37,560 3.38 3.46 3.31 0 0 0
20/11/2013
3.38
 34,040 3.31 3.38 3.31 0 0 0
19/11/2013
3.31
 3,740 3.38 3.42 3.27 0 0 0
18/11/2013
3.38
 48,830 3.27 3.42 3.31 0 0 0
15/11/2013
3.27
 41,390 3.24 3.27 3.16 0 0 0
14/11/2013
3.24
 69,280 3.20 3.24 3.16 0 0 0
13/11/2013
3.20
 59,520 3.16 3.31 3.20 0 0 0
12/11/2013
3.16
 243,150 2.98 3.16 3.06 0 0 0
11/11/2013
2.98
 145,950 2.80 2.98 2.76 0 0 0
08/11/2013
2.80
 54,400 2.87 2.87 2.80 0 0 0
07/11/2013
2.87
 118,460 2.95 2.98 2.80 0 0 0
06/11/2013
2.95
 26,830 3.06 3.06 2.91 0 0 0
05/11/2013
3.06
 30,730 2.95 3.06 2.80 0 0 0
04/11/2013
2.95
 50,230 2.91 3.06 2.87 0 0 0
01/11/2013
2.91
 105,780 2.73 2.91 2.76 0 0 0
31/10/2013
2.73
 39,190 2.58 2.73 2.62 10,000 0 0.1
30/10/2013
2.58
 37,660 2.55 2.62 2.51 10,000 90 0.1
29/10/2013
2.55
 162,680 2.66 2.66 2.47 0 18,510 -0.1
28/10/2013
2.66
 77,890 2.84 2.91 2.66 0 11,850 -0.1
25/10/2013
2.84
 28,320 3.02 3.02 2.84 0 270 -0.0
24/10/2013
3.02
 15,750 3.24 3.24 3.02 0 320 -0.0
23/10/2013
3.24
 33,590 3.46 3.46 3.24 0 2,250 -0.0
22/10/2013
3.46
 9,030 3.27 3.46 3.20 0 0 0
21/10/2013
3.27
 68,970 3.38 3.42 3.24 0 18,810 -0.2
18/10/2013
3.38
 23,510 3.42 3.42 3.27 0 0 0
17/10/2013
3.42
 111,570 3.46 3.53 3.24 0 0 0
16/10/2013
3.46
 500 3.46 3.46 3.46 0 0 0
15/10/2013
3.46
 1,000 3.35 3.49 3.38 0 0 0
14/10/2013
3.35
 2,020 3.27 3.35 3.31 0 0 0
11/10/2013
3.27
 53,840 3.42 3.42 3.27 0 35,010 -0.3
10/10/2013
3.42
 28,060 3.27 3.42 3.20 0 5,000 -0.0
09/10/2013
3.27
 28,880 3.46 3.46 3.27 0 7,990 -0.1
08/10/2013
3.46
 78,110 3.42 3.46 3.27 0 52,350 -0.5
07/10/2013
3.42
 24,290 3.27 3.42 3.24 0 0 0
04/10/2013
3.27
 6,010 3.13 3.35 3.13 0 0 0
03/10/2013
3.13
 10,560 2.98 3.16 2.98 100 0 0.0
02/10/2013
2.98
 11,100 2.87 2.98 2.91 3,500 0 0.0
01/10/2013
2.87
 11,430 2.87 2.91 2.87 4,620 0 0.0
30/09/2013
2.87
 5,710 2.91 2.95 2.87 0 0 0
27/09/2013
2.91
 2,340 2.91 2.91 2.84 100 0 0.0
26/09/2013
2.91
 4,000 2.91 2.91 2.91 0 250 -0.0
25/09/2013
2.91
 3,970 2.80 2.91 2.76 100 50 0.0
24/09/2013
2.80
 0 2.80 2.80 2.80 0 0 0
23/09/2013
2.80
 3,390 2.66 2.80 2.69 1,880 0 0.0
20/09/2013
2.66
 30 2.66 2.69 2.47 0 0 0
19/09/2013
2.66
 10 2.51 2.66 2.66 0 0 0
18/09/2013
2.51
 460 2.55 2.62 2.47 0 0 0
17/09/2013
2.55
 3,620 2.55 2.58 2.55 0 3,600 -0.0
16/09/2013
2.55
 1,250 2.58 2.66 2.55 500 40 0.0
13/09/2013
2.58
 2,030 2.73 2.73 2.58 0 0 0
12/09/2013
2.73
 0 2.73 2.73 2.73 0 0 0
11/09/2013
2.73
 180 2.62 2.73 2.55 0 0 0
10/09/2013
2.62
 1,570 2.66 2.73 2.55 0 0 0
09/09/2013
2.66
 2,210 2.84 2.84 2.66 0 0 0
06/09/2013
2.84
 100 2.84 2.84 2.84 0 0 0
05/09/2013
2.84
 1,010 2.84 2.84 2.66 0 0 0
04/09/2013
2.84
 26,550 2.91 2.91 2.73 0 0 0
03/09/2013
2.91
 920 3.13 3.13 2.91 0 0 0
30/08/2013
3.13
 530 2.76 3.13 2.95 0 0 0
29/08/2013
2.76
 15,430 2.95 2.95 2.76 300 10,010 -0.1
28/08/2013
2.95
 24,460 3.16 3.16 2.95 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |