Công ty Cổ phần Long Hậu - Mã CK : LHG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
18/12/2017 17.50 0.10 (0.57%) 17.70 17.70 17.40 57,430 1,006,540,000 0 0
15/12/2017 17.40 0.20 (1.16%) 17.50 17.60 17.25 60,640 1,052,430,000 21,490 343,840,000
14/12/2017 17.20 0.00 (0.00%) 17.20 17.40 17.10 98,220 1,689,240,000 67,740 1,083,840,000
13/12/2017 17.20 -0.40 (-2.27%) 17.60 17.60 17.20 59,260 1,026,720,000 0 0
12/12/2017 17.60 -0.10 (-0.56%) 17.50 18.00 16.80 92,580 1,603,360,000 0 0
11/12/2017 17.70 -0.40 (-2.20%) 18.10 18.10 17.60 64,500 1,149,760,000 0 0
08/12/2017 18.10 0.00 (0.00%) 17.95 18.30 17.90 44,110 796,900,000 0 0
07/12/2017 18.10 0.20 (1.11%) 18.00 18.30 17.90 105,850 1,911,100,000 0 0
06/12/2017 17.90 0.00 (0.00%) 17.70 17.90 17.40 103,800 1,829,350,000 0 0
05/12/2017 17.90 -0.10 (-0.55%) 18.25 18.25 17.50 158,690 2,802,710,000 0 0
04/12/2017 18.00 -0.40 (-2.17%) 18.40 18.60 18.00 196,240 3,575,690,000 0 0
01/12/2017 18.40 -0.35 (-1.86%) 18.70 18.70 17.60 135,200 2,498,000,000 0 0
30/11/2017 18.75 0.00 (0.00%) 18.80 18.95 18.50 54,660 1,020,180,000 0 0
29/11/2017 18.75 -0.05 (-0.26%) 18.75 19.00 18.30 131,300 2,460,170,000 0 0
28/11/2017 18.80 0.90 (5.02%) 18.35 19.05 18.35 355,730 6,656,830,000 0 0
27/11/2017 17.90 0.00 (0.00%) 18.00 18.45 17.90 121,570 2,206,540,000 0 0
24/11/2017 17.90 0.40 (2.28%) 17.50 18.50 17.50 354,470 6,350,000,000 0 0
23/11/2017 17.50 -0.15 (-0.84%) 17.60 17.70 17.10 30,290 528,000,000 0 0
22/11/2017 17.65 0.25 (1.43%) 17.40 17.75 17.40 32,170 564,000,000 0 0
21/11/2017 17.40 -0.25 (-1.41%) 17.65 17.75 17.40 36,050 635,960,000 0 0