CTCP Long Hậu (lhg)

35.40
0.40
(1.14%)
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
(2024-04-19) 		3.65 11.50% 2,648,300 -59,100 -1.8
31.10
35.40
35.40
2 tháng
(2024-03-19) 		-0.80 -2.21% 9,051,100 -557,500 -19.8
31.10
37.20
35.40
3 tháng
(2024-02-19) 		0.80 2.31% 15,003,100 -518,335 -18.4
31.10
37.20
35.40
6 tháng
(2023-11-20) 		4.45 14.38% 23,502,400 -658,135 -22.2
29.05
37.20
35.40
12 tháng
(2023-05-24) 		10.91 44.55% 53,671,100 2,380,165 68.3
24.49
37.20
35.40
24 tháng
(2022-05-30) 		3.79 11.99% 123,180,400 2,102,444 66.8
13.65
38.79
35.40
36 tháng
(2021-06-03) 		1.04 3.03% 264,384,500 4,021,644 169.4
13.65
53.96
35.40
60 tháng
(2019-06-14) 		20.89 144.03% 407,580,580 2,042,254 187.3
8.84
53.96
35.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
35.40
0.40
 175,200 35.40 35.75 35 10,200 4,000 0.2
#2 16/05/2024
35
0.25
 232,200 34.85 35.90 34.80 54,300 14,600 1.4
#3 15/05/2024
34.75
-0.10
 91,600 35.05 35.05 34.20 600 2,700 -0.1
#4 14/05/2024
34.85
0.65
 167,100 34.60 35 34.20 6,100 2,100 0.1
#5 13/05/2024
34.20
-0.40
 140,300 34.65 34.70 34 0 54,200 -1.9
#6 10/05/2024
34.60
0.95
 152,600 34 34.60 33.30 7,900 8,300 -0.0
#7 09/05/2024
33.65
-0.30
 103,000 34.25 34.25 33.10 1,100 12,300 -0.4
#8 08/05/2024
33.95
-0.15
 115,400 34.10 34.10 33.30 4,700 8,900 -0.1
#9 07/05/2024
34.10
0.60
 259,400 33.50 34.45 33.40 200 3,400 -0.1
#10 06/05/2024
33.50
1.35
 224,200 32.10 33.50 32.10 39,000 6,700 1.1
#11 03/05/2024
32.15
0.05
 62,000 32.40 32.55 32.10 3,600 1,800 0.1
#12 02/05/2024
32.10
0.40
 86,900 31.70 32.30 31.70 3,400 16,600 -0.4
#13 26/04/2024
31.70
-0.85
 127,800 32.50 32.55 31.65 2,000 13,200 -0.4
#14 25/04/2024
32.55
0.25
 108,200 32.30 32.80 31.75 51,000 12,100 1.3
#15 24/04/2024
32.30
0.80
 107,000 31.50 32.30 31.50 12,500 3,100 0.3
#16 23/04/2024
31.50
0.40
 124,300 31.50 31.70 31.05 14,000 0 0.4
#17 22/04/2024
31.10
-0.65
 145,200 31.80 32.40 31.10 1,100 101,900 -3.1
#18 19/04/2024
31.75
-0.60
 225,900 31.90 32.50 31.50 5,400 10,300 -0.2
#19 17/04/2024
32.35
-0.15
 109,100 32.60 32.75 32.30 23,300 10,600 0.4
#20 16/04/2024
32.50
-0.50
 348,300 32.10 32.90 31.90 22,700 1,700 0.7
#21 15/04/2024
33
-2.30
 307,500 35.20 35.20 32.90 8,300 44,400 -1.3
#22 12/04/2024
35.30
0.30
 208,700 35.20 35.50 34.50 10,600 4,800 0.2
#23 11/04/2024
35
0
 126,700 34.60 35.20 34.40 0 2,300 -0.1
#24 10/04/2024
35
-0.80
 121,000 35.80 35.80 35 0 30,100 -1.1
#25 09/04/2024
35.80
0.85
 152,000 35 35.80 34.65 15,000 16,000 -0.0
#26 08/04/2024
34.95
-1.40
 422,500 36.25 36.25 34.90 45,100 105,300 -2.1
#27 05/04/2024
36.35
-0.65
 338,600 36.25 36.95 36.20 16,400 30,000 -0.5
#28 04/04/2024
37
-0.20
 346,700 37 37.15 36.55 200 135,000 -5.0
#29 03/04/2024
37.20
1
 752,300 36.45 37.30 36.20 96,100 76,400 0.7
#30 02/04/2024
36.20
0.10
 280,400 36.10 36.40 35.80 11,900 96,900 -3.1
#31 01/04/2024
36.10
0.10
 228,300 36 36.40 35.90 14,200 63,600 -1.8
#32 29/03/2024
36
-0.60
 453,000 36.70 37.25 36 69,500 117,600 -1.7
#33 28/03/2024
36.60
0.35
 378,200 36.25 36.80 35.95 81,800 2,600 2.9
#34 27/03/2024
36.25
0
 190,200 36.65 36.65 35.70 2,800 60,300 -2.1
#35 26/03/2024
36.25
0.50
 202,500 35.75 36.35 35.45 8,100 24,500 -0.6
#36 25/03/2024
35.75
-0.30
 271,300 36.05 36.30 35 1,300 25,700 -0.9
#37 22/03/2024
36.05
-0.50
 401,100 36.55 36.95 35.85 2,800 101,400 -3.6
#38 21/03/2024
36.55
0.45
 256,400 36.10 36.90 36.20 48,600 55,000 -0.2
#39 20/03/2024
36.10
-0.10
 148,400 36.20 36.50 35.80 6,200 11,200 -0.2
#40 19/03/2024
36.20
1.20
 359,600 35 36.70 35.50 51,000 18,900 1.2
#41 18/03/2024
35
-2
 529,000 37 37 34.45 7,700 114,900 -3.8
#42 15/03/2024
37
0.30
 193,000 36.70 37 35.90 2,300 37,500 -1.3
#43 14/03/2024
36.70
-0.45
 304,600 37.15 38.15 36 13,300 19,500 -0.2
#44 13/03/2024
37.15
1.45
 542,900 35.70 37.50 36.05 122,600 2,500 4.4
#45 12/03/2024
35.70
1.35
 493,100 34.35 35.70 34.30 98,500 100,300 -0.1
#46 11/03/2024
34.35
-0.25
 179,600 34.60 35 34.30 2,800 0 0.1
#47 08/03/2024
34.60
0.05
 230,100 34.55 35.35 34.40 60,900 4,600 2.0
#48 07/03/2024
34.55
-0.30
 281,300 34.85 34.85 34.35 0 10,500 -0.4
#49 06/03/2024
34.85
-0.90
 246,700 35.75 35.75 34.70 5,500 3,400 0.1
#50 05/03/2024
35.75
-0.05
 131,500 35.80 36.20 35.65 2,000 1,600 0.0
#51 04/03/2024
35.80
0.80
 436,400 35 36.50 35.05 23,500 35,800 -0.4
#52 01/03/2024
35
-0.10
 168,400 35.10 35.20 34.65 0 8,300 -0.3
#53 29/02/2024
35.10
0
 226,500 35.10 35.55 34.55 5,000 16,000 -0.4
#54 28/02/2024
35.10
0.10
 251,500 35 35.40 34.55 3,200 500 0.1
#55 27/02/2024
35
0.80
 272,200 34.20 35.15 34.20 26,500 0 0.9
#56 26/02/2024
34.20
0.35
 201,100 33.85 34.30 33.50 15,900 1,700 0.5
#57 23/02/2024
33.85
-1.50
 335,100 35.35 35.40 33.65 700 7,600 -0.2
#58 22/02/2024
35.35
0.05
 250,000 35.30 35.75 35.10 1,800 0 0.1
#59 21/02/2024
35.30
0.80
 342,600 34.50 35.30 34 22,400 1,900 0.7
#60 20/02/2024
34.50
-0.10
 200,400 34.60 34.80 34.20 3,100 8,735 -0.2
#61 19/02/2024
34.60
-0.25
 136,000 34.85 34.90 34.25 4,000 7,200 -0.1
#62 16/02/2024
34.85
0.15
 189,200 34.70 36.50 34.45 3,500 7,800 -0.2
#63 15/02/2024
34.70
-0.15
 248,500 34.85 35 34.20 7,700 100 0.3
#64 07/02/2024
34.85
-0.15
 172,100 35 35.05 34.70 1,800 2,200 -0.0
#65 06/02/2024
35
1.05
 294,500 33.95 35.50 33.90 54,300 4,300 1.7
#66 05/02/2024
33.95
-0.15
 226,900 34.10 34.75 33.70 0 0 0
#67 02/02/2024
34.10
0
 178,400 34.10 34.50 33.70 800 600 0.0
#68 01/02/2024
34.10
1.25
 672,100 32.85 34.95 32.80 43,200 8,500 1.2
#69 31/01/2024
32.85
-1.15
 311,100 34 34 32.50 1,800 7,900 -0.2
#70 30/01/2024
34
1.10
 475,300 32.90 34 32.90 800 600 0.0
#71 29/01/2024
32.90
2.15
 560,000 30.75 32.90 30.80 44,800 30,400 0.5
#72 26/01/2024
30.75
0
 76,500 30.75 30.90 30.50 3,800 11,500 -0.2
#73 25/01/2024
30.75
0.15
 81,500 30.60 30.85 30.35 50,500 19,400 1.0
#74 24/01/2024
30.60
-0.05
 102,700 30.65 30.95 30.10 2,600 15,100 -0.4
#75 23/01/2024
30.65
-0.40
 93,300 31.05 31.05 30.45 2,400 39,100 -1.1
#76 22/01/2024
31.05
0.05
 161,800 31 31.60 29.50 10,700 4,000 0.2
#77 19/01/2024
31
0.45
 283,100 30.55 31.35 30.65 17,200 81,900 -2.0
#78 18/01/2024
30.55
0.65
 233,700 29.90 31.20 30.35 4,200 27,700 -0.7
#79 17/01/2024
29.90
-0.20
 47,300 30.10 30.30 29.80 400 28,100 -0.8
#80 16/01/2024
30.10
0.60
 54,900 29.50 30.10 29.40 8,900 1,000 0.2
#81 15/01/2024
29.50
-0.25
 45,600 29.75 29.80 29.50 0 900 -0.0
#82 12/01/2024
29.75
-0.50
 130,700 30.25 30.40 29.75 0 1,100 -0.0
#83 11/01/2024
30.25
-0.05
 63,000 30.30 30.65 30.10 1,300 200 0.0
#84 10/01/2024
30.30
-0.45
 147,700 30.75 31 30.20 3,200 2,200 0.0
#85 09/01/2024
30.75
0.65
 271,900 30.10 30.85 30.10 1,200 0 0.0
#86 08/01/2024
30.10
0.50
 83,000 29.60 30.10 29.65 2,800 0 0.1
#87 05/01/2024
29.60
0.10
 157,200 29.50 29.90 29.50 200 88,600 -2.6
#88 04/01/2024
29.50
0
 119,500 29.50 30.05 29.50 1,800 6,200 -0.1
#89 03/01/2024
29.50
0
 74,300 29.50 29.50 29.40 300 27,100 -0.8
#90 02/01/2024
29.50
-0.80
 125,700 30.30 30.30 29.40 0 9,800 -0.3
#91 29/12/2023
30.30
0.30
 43,300 30 30.50 29.90 0 100 -0.0
#92 28/12/2023
30
0.60
 138,800 29.40 30.30 29.35 6,100 600 0.2
#93 27/12/2023
29.40
-0.05
 38,500 29.45 29.60 29.30 0 0 0
#94 26/12/2023
29.45
0.05
 64,500 29.40 29.95 29.45 0 10,000 -0.3
#95 25/12/2023
29.40
0.20
 19,200 29.20 29.50 29.10 0 0 0
#96 22/12/2023
29.20
0.15
 27,500 29.05 29.95 29.10 0 5,000 -0.1
#97 21/12/2023
29.05
-0.25
 41,100 29.30 29.60 29.05 0 700 -0.0
#98 20/12/2023
29.30
-0.25
 30,100 29.55 29.55 29.25 300 0 0.0
#99 19/12/2023
29.55
-0.25
 84,200 29.80 29.80 29 0 9,000 -0.3
#100 18/12/2023
29.80
-0.50
 51,200 30.30 30.40 29.80 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc