CTCP Long Hậu (lhg)

36.05
0
(0%)
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
(2024-11-04) 		0.90 2.56% 3,496,300 -47,200 -1.8
34.70
38
36.05
2 tháng
(2024-10-07) 		0.90 2.56% 4,782,600 -38,400 -1.4
34.70
38
36.05
3 tháng
(2024-09-05) 		-1 -2.70% 8,282,800 -201,300 -7.3
34.70
38.05
36.05
6 tháng
(2024-06-07) 		2.09 6.15% 26,514,500 -369,900 -15.1
33.96
42
36.05
12 tháng
(2023-12-11) 		7.25 25.16% 51,493,900 -1,179,035 -42.6
27.75
42
36.05
24 tháng
(2022-12-15) 		16.99 89.10% 93,679,400 2,091,365 54.1
18.62
42
36.05
36 tháng
(2021-12-20) 		-5.43 -13.09% 233,357,600 4,181,044 179.9
13.04
51.55
36.05
60 tháng
(2019-12-31) 		24.70 217.57% 409,314,030 3,339,164 197.6
8.44
51.55
36.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2023
23.75
 483,100 22.32 23.97 22.59 40,400 4,800 0.9
28/04/2023
22.32
 394,100 21.43 22.64 21.61 2,000 8,800 -0.2
27/04/2023
21.43
 78,400 21.43 21.79 21.39 0 13,000 -0.3
26/04/2023
21.43
 80,700 21.12 21.43 20.98 0 12,800 -0.3
25/04/2023
21.12
 105,100 21.52 21.52 21.12 0 13,100 -0.3
24/04/2023
21.52
 120,300 21.70 21.88 21.21 1,000 11,000 -0.2
21/04/2023
21.70
 166,000 22.32 22.46 21.43 0 11,700 -0.3
20/04/2023
22.32
 160,600 22.32 22.95 22.14 0 12,500 -0.3
19/04/2023
22.32
 384,100 20.89 22.32 20.98 0 2,900 -0.1
18/04/2023
20.89
 44,500 20.54 21.07 20.49 20,500 4,900 0.4
17/04/2023
20.54
 34,700 20.81 20.81 20.40 1,000 1,800 -0.0
14/04/2023
20.81
 78,900 21.16 21.16 20.72 0 3,500 -0.1
13/04/2023
21.16
 36,900 21.52 21.52 20.81 0 2,400 -0.1
12/04/2023
21.52
 129,300 21.03 21.70 21.12 0 3,900 -0.1
11/04/2023
21.03
 46,200 21.07 21.07 20.89 0 1,500 -0.0
10/04/2023
21.07
 116,100 20.36 21.34 20.45 0 3,500 -0.1
07/04/2023
20.36
 81,900 20.36 20.45 20.18 7,700 2,000 0.1
06/04/2023
20.36
 87,200 20.36 20.45 20.18 0 4,200 -0.1
05/04/2023
20.36
 41,200 20.36 20.40 20.09 0 1,400 -0.0
04/04/2023
20.36
 83,900 20.36 20.49 20.31 2,200 2,700 -0.0
03/04/2023
20.36
 73,000 19.91 20.54 19.64 2,900 9,200 -0.1
31/03/2023
19.91
 107,200 19.38 20.09 19.42 0 1,800 -0.0
30/03/2023
19.38
 51,500 19.42 19.47 19.20 0 1,900 -0.0
29/03/2023
19.42
 30,900 19.78 19.78 19.42 0 1,800 -0.0
28/03/2023
19.78
 55,300 19.64 19.82 19.55 0 1,400 -0.0
27/03/2023
19.64
 60,400 19.55 19.64 19.29 15,000 6,700 0.2
24/03/2023
19.55
 55,700 19.42 19.64 19.38 10,000 1,100 0.2
23/03/2023
19.42
 8,600 19.38 19.55 19.24 0 1,000 -0.0
22/03/2023
19.38
 83,700 19.38 19.38 18.97 7,000 69,200 -1.3
21/03/2023
19.38
 23,000 19.55 19.55 19.20 5,000 2,900 -0.0
20/03/2023
19.55
 24,300 19.91 19.91 18.84 3,400 1,000 0.1
17/03/2023
19.91
 15,900 20.00 20.09 19.29 2,500 1,100 0.0
16/03/2023
20.00
 0 20.00 20.00 20.00 19,000 1,000 0.4
15/03/2023
20.00
 67,200 19.55 20.09 19.78 25,800 1,000 0.6
14/03/2023
19.55
 20,900 19.73 19.73 19.29 600 900 -0.0
13/03/2023
19.73
 46,400 19.82 20.09 19.24 17,400 1,000 0.4
10/03/2023
19.82
 66,300 20.00 20.00 19.64 14,000 900 0.3
09/03/2023
20.00
 22,300 19.96 20.00 19.64 0 5,600 -0.1
08/03/2023
19.96
 53,500 19.96 19.96 19.60 3,300 1,300 0.0
07/03/2023
19.96
 20,700 19.64 20.00 19.47 6,400 700 0.1
06/03/2023
19.64
 30,700 19.64 20.05 18.30 1,000 1,100 -0.0
03/03/2023
19.64
 54,500 19.87 20.22 19.64 12,800 1,800 0.2
02/03/2023
19.87
 57,500 20.09 20.09 19.64 200 600 -0.0
01/03/2023
20.09
 66,900 19.87 20.09 19.73 29,000 0 0.7
28/02/2023
19.87
 14,300 19.87 19.87 19.29 0 2,000 -0.0
27/02/2023
19.87
 114,600 19.91 19.91 18.75 18,400 2,100 0.4
24/02/2023
19.91
 12,600 20.45 20.45 19.64 0 1,000 -0.0
23/02/2023
20.45
 70,300 20.00 20.45 19.42 0 2,800 -0.1
22/02/2023
20.00
 52,000 20.45 20.45 19.91 10,500 1,500 0.2
21/02/2023
20.45
 76,700 20.49 20.63 20.36 1,000 300 0.0
20/02/2023
20.49
 101,200 19.69 20.49 19.73 100 200 -0.0
17/02/2023
19.69
 24,400 19.73 20.00 19.38 0 1,700 -0.0
16/02/2023
19.73
 51,700 19.51 19.78 19.29 7,200 800 0.1
15/02/2023
19.51
 34,100 19.06 19.82 19.11 0 1,600 -0.0
14/02/2023
19.06
 22,400 18.62 19.47 18.75 500 800 -0.0
13/02/2023
18.62
 46,400 19.47 19.47 18.39 0 2,000 -0.0
10/02/2023
19.47
 58,300 19.82 19.82 19.20 800 2,400 -0.0
09/02/2023
19.82
 13,400 19.73 20.05 19.78 100 700 -0.0
08/02/2023
19.73
 52,400 19.64 19.91 19.24 0 1,200 -0.0
07/02/2023
19.64
 51,600 20.00 20.09 19.64 0 8,200 -0.2
06/02/2023
20.00
 49,500 20.36 20.36 18.97 7,100 13,100 -0.1
03/02/2023
20.36
 99,700 20.14 20.54 19.96 16,100 4,400 0.3
02/02/2023
20.14
 235,100 20.40 21.34 19.73 2,000 97,200 -2.1
01/02/2023
20.40
 255,600 21.92 21.97 20.40 0 2,500 -0.1
31/01/2023
21.92
 104,600 21.92 21.92 21.30 0 22,700 -0.6
30/01/2023
21.92
 107,100 22.19 22.19 21.43 400 54,700 -1.3
27/01/2023
22.19
 113,500 21.39 22.32 21.61 0 3,700 -0.1
19/01/2023
21.39
 74,100 20.98 21.56 20.72 8,300 2,900 0.1
18/01/2023
20.98
 54,200 20.89 21.12 20.63 0 800 -0.0
17/01/2023
20.89
 110,900 20.76 21.03 20.54 100 300 -0.0
16/01/2023
20.76
 42,900 20.85 20.85 20.18 0 800 -0.0
13/01/2023
20.85
 31,800 20.49 20.94 20.09 10,000 3,300 0.2
12/01/2023
20.49
 45,200 20.45 20.72 20.40 100 900 -0.0
11/01/2023
20.45
 36,300 20.40 20.98 20.45 0 900 -0.0
10/01/2023
20.40
 83,800 20.27 20.89 20.27 0 1,200 -0.0
09/01/2023
20.27
 26,200 20.45 21.21 20.09 0 1,800 -0.0
06/01/2023
20.45
 86,500 20.98 21.25 20.45 5,300 3,900 0.0
05/01/2023
20.98
 78,300 21.34 21.43 20.40 200 3,800 -0.1
04/01/2023
21.34
 113,600 20.36 21.61 20.36 0 2,200 -0.1
03/01/2023
20.36
 173,600 19.06 20.36 19.47 0 7,500 -0.2
30/12/2022
19.06
 77,000 19.02 19.20 18.97 3,100 2,600 0.0
29/12/2022
19.02
 57,600 19.11 19.38 18.93 0 1,000 -0.0
28/12/2022
19.11
 47,400 18.71 19.20 18.48 0 0 -0.0
27/12/2022
18.71
 68,200 18.71 18.71 18.08 0 1,700 -0.0
26/12/2022
18.71
 99,600 19.06 19.20 18.44 0 3,700 -0.1
23/12/2022
19.06
 68,800 18.93 19.11 18.75 0 3,000 -0.1
22/12/2022
18.93
 29,500 18.84 19.15 18.30 1,300 3,300 -0.0
21/12/2022
18.84
 202,700 18.75 19.47 18.39 50,000 2,900 1.0
20/12/2022
18.75
 178,300 19.47 19.47 18.22 45,400 1,700 0.9
19/12/2022
19.47
 118,400 19.15 19.91 19.24 3,400 2,200 0.0
16/12/2022
19.15
 115,500 19.06 19.15 18.84 0 200 -0.0
15/12/2022
19.06
 56,400 19.11 19.24 19.06 0 1,100 -0.0
14/12/2022
19.11
 145,200 18.75 19.47 18.84 0 700 -0.0
13/12/2022
18.75
 54,800 18.75 18.93 18.30 6,400 1,600 0.1
12/12/2022
18.75
 83,200 19.24 19.64 18.75 400 900 -0.0
09/12/2022
19.24
 65,400 19.11 19.38 18.89 9,600 0 0.2
08/12/2022
19.11
 104,100 18.30 19.51 17.86 12,300 1,600 0.2
07/12/2022
18.30
 189,800 18.53 18.57 17.23 24,700 2,500 0.5
06/12/2022
18.53
 230,600 19.82 19.82 18.53 100 1,600 -0.0
05/12/2022
19.82
 215,800 19.24 20.18 19.29 1,000 9,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |