CTCP Long Hậu (lhg)

37.70
0.50
(1.34%)
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
(2024-08-19) 		-2.55 -6.42% 2,804,900 19,430 0.7
36.20
39.80
37.20
2 tháng
(2024-07-22) 		-1.65 -4.25% 7,611,400 125,730 4.7
36.20
42
37.20
3 tháng
(2024-06-20) 		2.62 7.57% 15,336,300 33,745 -0.3
34.20
42
37.20
6 tháng
(2024-03-22) 		2.76 8.02% 31,142,700 -721,655 -27.1
29.71
42
37.20
12 tháng
(2023-09-25) 		7.59 25.62% 58,450,200 1,294,010 34.8
25.22
42
37.20
24 tháng
(2022-09-29) 		13.89 59.62% 102,846,800 2,884,110 75.2
13.04
42
37.20
36 tháng
(2021-10-04) 		-6.51 -14.90% 252,574,300 4,363,389 186.1
13.04
51.55
37.20
60 tháng
(2019-10-15) 		25.41 215.41% 409,251,600 3,240,559 203.9
8.44
51.55
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
28.66
 64,500 28.66 28.75 28.13 1,700 500 0.0
27/11/2023
28.66
 65,200 29.14 29.14 28.66 100 0 0.0
24/11/2023
29.14
 226,300 28.95 29.14 28.23 5,300 5,000 0.0
23/11/2023
28.95
 212,300 29.57 30.19 28.95 5,900 1,100 0.1
22/11/2023
29.57
 162,600 29.81 29.81 28.71 3,400 5,600 -0.1
21/11/2023
29.81
 239,100 29.57 30.28 29.33 0 1,100 -0.0
20/11/2023
29.57
 202,300 28.80 29.57 27.89 3,900 800 0.1
17/11/2023
28.80
 179,500 28.42 29.38 28.37 0 400 -0.0
16/11/2023
28.42
 63,900 28.56 28.56 28.18 0 0 0
15/11/2023
28.56
 176,900 28.56 29.14 27.32 31,800 300 1.0
14/11/2023
28.56
 177,700 27.94 29.14 27.80 0 15,000 -0.4
13/11/2023
27.94
 49,300 28.28 28.56 27.75 100 2,000 -0.1
10/11/2023
28.28
 139,400 28.95 28.95 28.28 600 900 -0.0
09/11/2023
28.95
 93,000 28.85 29.52 28.66 8,700 7,800 0.0
08/11/2023
28.85
 147,400 27.66 28.85 27.32 3,100 3,000 0.0
07/11/2023
27.66
 195,700 27.51 27.89 26.75 1,400 3,500 -0.1
06/11/2023
27.51
 157,700 27.03 27.70 26.84 95,000 0 2.7
03/11/2023
27.03
 134,300 27.27 27.27 26.65 53,700 8,900 1.3
02/11/2023
27.27
 285,900 25.51 27.27 25.55 8,200 4,800 0.1
01/11/2023
25.51
 111,500 25.22 25.51 24.79 2,000 4,700 -0.1
31/10/2023
25.22
 250,100 26.37 26.37 25.22 106,400 9,300 2.6
30/10/2023
26.37
 164,600 26.51 26.51 25.03 116,100 1,400 3.1
27/10/2023
26.51
 165,900 26.13 26.84 25.79 107,100 900 2.9
26/10/2023
26.13
 490,400 28.09 28.09 26.13 58,200 3,500 1.5
25/10/2023
28.09
 105,300 28.47 28.85 28.09 0 6,200 -0.2
24/10/2023
28.47
 170,500 28.85 28.95 28.28 500 10,200 -0.3
23/10/2023
28.85
 387,600 29.23 29.23 27.99 200,300 2,000 5.9
20/10/2023
29.23
 179,800 28.85 29.52 28.04 16,400 100 0.5
19/10/2023
28.85
 459,200 28.28 29.61 28.28 139,600 3,300 4.2
18/10/2023
28.28
 611,100 29.85 30.28 27.85 1,700 12,300 -0.3
17/10/2023
29.85
 336,700 32.05 32.29 29.85 5,500 3,800 0.1
16/10/2023
32.05
 209,000 32.77 33.01 32.00 0 0 0
13/10/2023
32.77
 523,200 31.72 32.86 31.33 25,700 1,300 0.8
12/10/2023
31.72
 413,200 31.14 32.19 31.48 4,400 0 0.1
11/10/2023
31.14
 138,600 31.09 31.72 30.86 2,900 1,200 0.1
10/10/2023
31.09
 252,000 30.95 32.00 31.00 3,100 1,200 0.1
09/10/2023
30.95
 293,200 31.52 31.57 30.66 0 800 -0.0
06/10/2023
31.52
 342,100 31.52 32.43 31.14 5,100 500 0.2
05/10/2023
31.52
 519,800 30.86 31.91 30.19 0 1,600 -0.1
04/10/2023
30.86
 198,500 29.61 31.05 28.71 15,000 2,300 0.4
03/10/2023
29.61
 365,400 31.62 31.62 29.61 0 22,600 -0.7
02/10/2023
31.62
 440,700 31.95 33.72 31.62 2,100 7,300 -0.2
29/09/2023
31.95
 719,200 29.90 31.95 29.42 301,000 16,900 9.3
28/09/2023
29.90
 434,100 29.81 30.09 28.85 260,000 10,300 7.8
27/09/2023
29.81
 492,100 29.61 29.81 28.04 301,300 25,900 8.5
26/09/2023
29.61
 557,500 29.61 29.76 28.42 301,900 22,600 8.6
25/09/2023
29.61
 959,800 29.42 30.47 28.28 300,500 165,000 4.3
22/09/2023
29.42
 637,800 28.13 29.42 26.94 178,600 130,700 1.4
21/09/2023
28.13
 292,200 27.99 28.56 27.23 3,500 15,200 -0.3
20/09/2023
27.99
 185,400 27.23 27.99 27.13 9,700 31,100 -0.6
19/09/2023
27.23
 110,100 27.56 27.70 26.75 1,000 11,100 -0.3
18/09/2023
27.56
 136,500 27.42 27.70 27.13 0 0 0
15/09/2023
27.42
 124,500 27.42 27.75 26.84 0 1,700 -0.0
14/09/2023
27.42
 282,400 28.09 28.28 26.75 3,500 1,200 0.1
13/09/2023
28.09
 205,900 28.32 28.56 27.75 1,300 8,900 -0.2
12/09/2023
28.32
 207,500 27.89 28.37 27.75 12,000 0 0.4
11/09/2023
27.89
 339,400 28.95 29.52 27.80 400 11,700 -0.3
08/09/2023
28.95
 484,500 27.70 29.14 27.75 8,400 18,400 -0.3
07/09/2023
27.70
 463,100 27.66 28.09 27.37 5,100 0 0.1
06/09/2023
27.66
 409,800 26.51 27.66 26.46 3,600 8,500 -0.1
05/09/2023
26.51
 74,100 26.46 26.84 26.46 0 0 0
31/08/2023
26.46
 152,600 25.98 26.75 25.89 400 0 0.0
30/08/2023
25.98
 67,100 26.18 26.37 25.89 0 2,000 -0.1
29/08/2023
26.18
 46,900 26.08 26.46 25.89 2,400 1,900 0.0
28/08/2023
26.08
 35,100 25.94 26.18 25.79 6,200 300 0.2
25/08/2023
25.94
 88,900 25.55 25.94 25.32 33,400 400 0.9
24/08/2023
25.55
 115,000 25.17 25.60 24.98 42,900 30,000 0.4
23/08/2023
25.17
 106,200 25.22 25.60 25.12 16,800 19,300 -0.1
22/08/2023
25.22
 256,800 25.17 25.32 24.31 7,400 2,500 0.1
21/08/2023
25.17
 188,200 25.46 25.46 24.69 12,700 32,100 -0.5
18/08/2023
25.46
 620,900 27.13 27.13 25.32 68,300 13,800 1.5
17/08/2023
27.13
 213,400 27.23 27.32 26.89 40,300 0 1.1
16/08/2023
27.23
 148,700 27.42 27.56 27.13 46,000 0 1.3
15/08/2023
27.42
 427,400 26.70 27.51 26.75 49,300 0 1.4
14/08/2023
26.70
 124,600 26.37 26.75 26.56 13,000 500 0.3
11/08/2023
26.37
 214,400 26.75 26.75 26.08 0 400 -0.0
10/08/2023
26.75
 156,800 26.75 26.89 26.51 1,000 38,800 -1.1
09/08/2023
26.75
 161,400 26.65 26.94 26.60 0 1,000 -0.0
08/08/2023
26.65
 161,600 26.65 26.94 26.46 100 2,900 -0.1
07/08/2023
26.65
 137,100 26.75 27.18 25.36 3,500 40,000 -1.0
04/08/2023
26.75
 191,800 26.41 26.89 26.41 0 2,100 -0.1
03/08/2023
26.41
 127,600 26.70 26.75 26.37 1,200 5,000 -0.1
02/08/2023
26.70
 101,000 26.75 26.84 26.46 0 11,800 -0.3
01/08/2023
26.75
 228,000 26.65 27.23 26.51 1,800 1,300 0.0
31/07/2023
26.65
 248,600 26.65 27.03 26.51 1,000 1,400 -0.0
28/07/2023
26.65
 764,300 27.32 27.32 26.46 17,600 92,200 -2.1
27/07/2023
27.32
 159,900 27.51 27.61 27.13 0 0 0
26/07/2023
27.51
 83,800 27.42 27.61 27.27 6,500 1,100 0.2
25/07/2023
27.42
 250,500 27.70 27.70 26.84 2,400 32,500 -0.9
24/07/2023
27.70
 286,100 27.70 28.18 27.66 27,000 2,000 0.7
21/07/2023
27.70
 167,200 27.61 27.85 27.51 5,000 23,600 -0.5
20/07/2023
27.61
 87,700 27.42 27.66 27.13 1,500 15,300 -0.4
19/07/2023
27.42
 448,600 26.84 28.18 26.75 0 16,200 -0.5
18/07/2023
26.84
 226,800 26.84 27.13 26.70 2,200 17,200 -0.4
17/07/2023
26.84
 178,800 26.94 27.03 26.84 10,000 100 0.3
14/07/2023
26.94
 132,300 27.13 27.32 26.80 55,200 1,500 1.5
13/07/2023
27.13
 161,400 26.84 27.23 26.84 7,000 2,200 0.1
12/07/2023
26.84
 118,200 27.03 27.23 26.65 0 2,400 -0.1
11/07/2023
27.03
 234,100 26.84 27.42 26.46 5,300 1,400 0.1
10/07/2023
26.84
 245,800 26.70 27.03 26.60 1,400 27,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |