CTCP Long Hậu (lhg)

25.95
-1.90
(-6.82%)
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
(2025-03-10) 		-8.70 -23.80% 1,819,900 -312,000 -10.1
27.85
36.55
27.85
2 tháng
(2025-02-07) 		-7.75 -21.77% 3,971,300 -351,600 -11.5
27.85
37.50
27.85
3 tháng
(2025-01-08) 		-6.65 -19.28% 5,188,700 -240,500 -7.6
27.85
37.50
27.85
6 tháng
(2024-10-10) 		-8.75 -23.91% 12,908,800 -430,700 -14.5
27.85
38
27.85
12 tháng
(2024-04-15) 		-3.67 -11.66% 41,774,300 -996,100 -36.3
27.85
42
27.85
24 tháng
(2023-04-19) 		5.53 24.76% 96,274,000 1,698,965 40.9
21.12
42
27.85
36 tháng
(2022-04-25) 		-8.16 -22.65% 178,324,400 1,012,644 33.7
13.04
42
27.85
60 tháng
(2020-05-04) 		15.83 131.79% 405,580,590 3,875,564 196.6
12.02
51.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
34.87
 207,200 34.72 35.35 34.58 8,400 41,500 -1.2
18/06/2024
34.68
 243,000 34.58 35.15 34.39 8,400 20,800 -0.5
17/06/2024
34.29
 501,000 34.96 35.01 34.29 13,800 100,900 -3.1
14/06/2024
34.96
 614,800 36.30 36.30 34.96 54,800 21,300 1.2
13/06/2024
36.30
 444,200 37.26 37.26 35.97 26,800 202,500 -6.7
12/06/2024
36.83
 370,100 37.30 37.45 36.59 32,200 2,400 1.2
11/06/2024
36.59
 1,349,600 34.39 36.59 34.29 246,800 208,700 1.4
10/06/2024
34.20
 131,500 33.96 34.39 33.96 200 900 -0.0
07/06/2024
33.96
 121,800 34.39 34.39 33.91 0 2,900 -0.1
06/06/2024
33.91
 160,200 33.96 34.68 33.77 4,600 20,900 -0.6
05/06/2024
33.82
 334,700 34.01 34.87 33.82 4,100 23,900 -0.7
04/06/2024
34.01
 158,600 34.20 34.34 34.01 1,100 15,400 -0.5
03/06/2024
34.20
 361,800 33.58 34.58 33.58 20,800 36,300 -0.6
31/05/2024
33.58
 71,900 33.44 33.77 33.24 14,700 900 0.5
30/05/2024
33.53
 281,200 33.01 33.63 33.01 12,100 1,000 0.4
29/05/2024
33.24
 244,600 34.01 34.01 33.05 37,400 10,700 0.9
28/05/2024
33.63
 176,600 32.91 33.63 32.77 19,900 700 0.7
27/05/2024
32.48
 319,900 32.77 33.01 32.29 5,700 700 0.2
24/05/2024
32.96
 472,400 34.29 34.58 32.38 3,200 163,700 -5.7
23/05/2024
34.29
 278,600 33.44 34.58 33.44 9,400 5,500 0.1
22/05/2024
33.63
 171,100 33.39 34.06 33.39 11,500 3,500 0.3
21/05/2024
33.34
 168,000 33.24 33.48 33.01 2,500 2,900 -0.0
20/05/2024
33.44
 336,900 33.82 33.87 33.05 3,400 6,600 -0.1
17/05/2024
33.82
 175,200 33.82 34.15 33.44 10,200 4,000 0.2
16/05/2024
33.44
 232,200 33.29 34.29 33.24 54,300 14,600 1.4
15/05/2024
33.20
 91,600 33.48 33.48 32.67 600 2,700 -0.1
14/05/2024
33.29
 167,100 33.05 33.44 32.67 6,100 2,100 0.1
13/05/2024
32.67
 140,300 33.10 33.15 32.48 0 54,200 -1.9
10/05/2024
33.05
 152,600 32.48 33.05 31.81 7,900 8,300 -0.0
09/05/2024
32.15
 103,000 32.72 32.72 31.62 1,100 12,300 -0.4
08/05/2024
32.43
 115,400 32.58 32.58 31.81 4,700 8,900 -0.1
07/05/2024
32.58
 259,400 32.00 32.91 31.91 200 3,400 -0.1
06/05/2024
32.00
 224,200 30.66 32.00 30.66 39,000 6,700 1.1
03/05/2024
30.71
 62,000 30.95 31.09 30.66 3,600 1,800 0.1
02/05/2024
30.66
 86,900 30.28 30.86 30.28 3,400 16,600 -0.4
26/04/2024
30.28
 127,800 31.05 31.09 30.24 2,000 13,200 -0.4
25/04/2024
31.09
 108,200 30.86 31.33 30.33 51,000 12,100 1.3
24/04/2024
30.86
 107,000 30.09 30.86 30.09 12,500 3,100 0.3
23/04/2024
30.09
 124,300 30.09 30.28 29.66 14,000 0 0.4
22/04/2024
29.71
 145,200 30.38 30.95 29.71 1,100 101,900 -3.1
19/04/2024
30.33
 225,900 30.47 31.05 30.09 5,400 10,300 -0.2
17/04/2024
30.90
 109,100 31.14 31.29 30.86 23,300 10,600 0.4
16/04/2024
31.05
 348,300 30.66 31.43 30.47 22,700 1,700 0.7
15/04/2024
31.52
 307,500 33.63 33.63 31.43 8,300 44,400 -1.3
12/04/2024
33.72
 208,700 33.63 33.91 32.96 10,600 4,800 0.2
11/04/2024
33.44
 126,700 33.05 33.63 32.86 0 2,300 -0.1
10/04/2024
33.44
 121,000 34.20 34.20 33.44 0 30,100 -1.1
09/04/2024
34.20
 152,000 33.44 34.20 33.10 15,000 16,000 -0.0
08/04/2024
33.39
 422,500 34.63 34.63 33.34 45,100 105,300 -2.1
05/04/2024
34.72
 338,600 34.63 35.30 34.58 16,400 30,000 -0.5
04/04/2024
35.35
 346,700 35.35 35.49 34.92 200 135,000 -5.0
03/04/2024
35.54
 752,300 34.82 35.63 34.58 96,100 76,400 0.7
02/04/2024
34.58
 280,400 34.49 34.77 34.20 11,900 96,900 -3.1
01/04/2024
34.49
 228,300 34.39 34.77 34.29 14,200 63,600 -1.8
29/03/2024
34.39
 453,000 35.06 35.58 34.39 69,500 117,600 -1.7
28/03/2024
34.96
 378,200 34.63 35.15 34.34 81,800 2,600 2.9
27/03/2024
34.63
 190,200 35.01 35.01 34.10 2,800 60,300 -2.1
26/03/2024
34.63
 202,500 34.15 34.72 33.87 8,100 24,500 -0.6
25/03/2024
34.15
 271,300 34.44 34.68 33.44 1,300 25,700 -0.9
22/03/2024
34.44
 401,100 34.96 35.30 34.25 2,800 101,400 -3.6
21/03/2024
34.92
 256,400 34.58 35.25 34.58 48,600 55,000 -0.2
20/03/2024
34.49
 148,400 34.63 34.87 34.20 6,200 11,200 -0.2
19/03/2024
34.58
 359,600 33.91 35.06 33.91 51,000 18,900 1.2
18/03/2024
33.44
 529,000 34.72 35.30 32.91 7,700 114,900 -3.8
15/03/2024
35.35
 193,000 34.58 35.35 34.29 2,300 37,500 -1.3
14/03/2024
35.06
 304,600 35.49 36.44 34.39 13,300 19,500 -0.2
13/03/2024
35.49
 542,900 35.06 35.82 34.44 122,600 2,500 4.4
12/03/2024
34.10
 493,100 32.77 34.10 32.77 98,500 100,300 -0.1
11/03/2024
32.81
 179,600 33.05 33.44 32.77 2,800 0 0.1
08/03/2024
33.05
 230,100 32.96 33.77 32.86 60,900 4,600 2.0
07/03/2024
33.01
 281,300 33.29 33.29 32.81 0 10,500 -0.4
06/03/2024
33.34
 201,700 34.06 34.06 33.29 5,500 3,400 0.1
05/03/2024
34.15
 131,500 34.20 34.58 34.06 2,000 1,600 0.0
04/03/2024
34.20
 436,400 33.48 34.87 33.48 23,500 35,800 -0.4
01/03/2024
33.44
 168,400 33.53 33.63 33.10 0 8,300 -0.3
29/02/2024
33.53
 226,500 33.72 33.96 33.01 5,000 16,000 -0.4
28/02/2024
33.53
 251,500 33.82 33.82 33.01 3,200 500 0.1
27/02/2024
33.44
 272,200 33.20 33.58 32.67 26,500 0 0.9
26/02/2024
32.67
 201,100 32.62 32.77 32.00 15,900 1,700 0.5
23/02/2024
32.34
 335,100 33.67 33.82 32.15 700 7,600 -0.2
22/02/2024
33.77
 250,000 34.15 34.15 33.53 1,800 0 0.1
21/02/2024
33.72
 342,600 32.86 33.72 32.48 22,400 1,900 0.7
20/02/2024
32.96
 200,400 33.15 33.24 32.67 3,100 8,735 -0.2
19/02/2024
33.05
 136,000 33.34 33.34 32.72 4,000 7,200 -0.1
16/02/2024
33.29
 189,200 32.91 34.87 32.91 3,500 7,800 -0.2
15/02/2024
33.15
 248,500 33.39 33.44 32.67 7,700 100 0.3
07/02/2024
33.29
 172,100 33.44 33.48 33.15 1,800 2,200 -0.0
06/02/2024
33.44
 294,500 32.53 33.91 32.38 54,300 4,300 1.7
05/02/2024
32.43
 226,900 32.58 33.20 32.19 0 0 0
02/02/2024
32.58
 178,400 32.58 32.96 32.19 800 600 0.0
01/02/2024
32.58
 672,100 31.33 33.39 31.33 43,200 8,500 1.2
31/01/2024
31.38
 311,100 32.48 32.48 31.05 1,800 7,900 -0.2
30/01/2024
32.48
 475,300 31.48 32.48 31.43 800 600 0.0
29/01/2024
31.43
 560,000 29.42 31.43 29.42 44,800 30,400 0.5
26/01/2024
29.38
 76,500 29.42 29.52 29.14 3,800 11,500 -0.2
25/01/2024
29.38
 81,500 28.99 29.47 28.99 50,500 19,400 1.0
24/01/2024
29.23
 102,700 29.57 29.57 28.75 2,600 15,100 -0.4
23/01/2024
29.28
 93,300 29.18 29.33 29.09 2,400 39,100 -1.1
22/01/2024
29.66
 161,800 30.19 30.19 28.18 10,700 4,000 0.2
19/01/2024
29.61
 283,100 29.28 29.95 29.28 17,200 81,900 -2.0

Chính sách bảo mật | Điều khoản sử dụng |