CTCP Long Hậu (lhg)

33.35
-0.45
(-1.33%)

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
(2025-06-25)
2.85 8.68% 7,006,600 -263,500 -9.0
31.80
35.90
33.35
2 tháng
(2025-05-26)
4.25 13.51% 10,989,300 -163,000 -5.8
30.20
35.90
33.35
3 tháng
(2025-04-28)
9.05 33.96% 15,712,300 -176,700 -9.8
26.65
35.90
33.35
6 tháng
(2025-02-03)
0.40 1.13% 25,885,600 -2,463,900 -71.9
24.30
37.50
33.35
12 tháng
(2024-07-30)
-5.90 -14.18% 42,993,700 -2,823,600 -85.1
24.30
41.60
33.35
24 tháng
(2023-08-07)
9.05 33.95% 102,903,600 -1,513,935 -51.0
24.30
42
33.35
36 tháng
(2022-08-10)
2.89 8.79% 162,712,600 -1,093,556 -44.0
13.04
42
33.35
60 tháng
(2020-08-20)
15.97 80.90% 391,996,410 3,500,724 165.6
13.04
51.55
33.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
33.35
273,100 33.70 34.25 33.30 2,800 19,400 -0.6
24/07/2025
35.70
449,300 36 36.15 35.70 13,600 22,100 -0.3
23/07/2025
35.90
392,200 36.10 36.10 35.45 400 102,300 -3.6
22/07/2025
35.90
293,100 35.85 36.15 35.45 4,100 19,500 -0.5
21/07/2025
35.90
725,700 36.20 36.50 35.55 24,500 52,900 -1.0
18/07/2025
34.55
266,200 34.45 34.90 34.30 34,900 24,100 0.4
17/07/2025
34.10
432,200 34.45 34.50 34.10 55,900 90,400 -1.2
16/07/2025
34.15
265,500 34.20 34.60 34.15 39,500 73,900 -1.2
15/07/2025
34.15
459,800 34 34.20 33.35 244,700 141,700 3.5
14/07/2025
33.20
184,300 32.70 33.50 32.40 32,100 52,400 -0.7
11/07/2025
32.70
119,400 33.10 33.10 32.50 9,000 15,500 0
10/07/2025
33.10
90,300 33.15 33.45 33.05 900 1,100 0
09/07/2025
33.10
156,800 33.45 33.45 33.05 11,500 1,900 0
08/07/2025
33.45
297,800 33.20 33.50 32.85 171,500 2,600 5.6
07/07/2025
32.50
95,100 32.05 32.55 32.05 20,500 0 0.7
04/07/2025
31.90
330,700 31.80 32.40 31.75 58,400 140,700 -2.6
03/07/2025
31.80
648,600 33.60 33.60 31.55 8,200 133,400 -4.1
02/07/2025
33.90
322,700 33.30 34.05 33.10 0 52,100 -1.8
01/07/2025
33.30
483,500 32.15 34.20 32.10 38,300 52,400 -0.5
30/06/2025
32.25
100,400 32.10 32.50 31.95 0 15,300 -0.5
27/06/2025
32.10
162,200 32.30 32.50 31.95 0 22,100 -0.7
26/06/2025
32.30
214,600 32.75 32.85 32.20 2,100 48,300 -1.5
25/06/2025
32.85
516,200 31.70 32.90 31.50 45,600 14,500 1.0
24/06/2025
31.50
235,900 31.40 31.90 31.10 10,100 53,800 -1.4
23/06/2025
31.40
176,400 30.65 31.50 30.40 9,500 19,900 -0.3
20/06/2025
30.60
86,100 30.95 30.95 30.55 0 15,300 -0.5
19/06/2025
31
78,400 31 31.20 30.65 100 26,000 -0.8
18/06/2025
31.15
119,400 31.35 31.35 30.50 8,500 16,000 -0.2
17/06/2025
31.35
140,800 31.10 31.75 31.10 35,100 6,100 0.9
16/06/2025
31.10
105,900 30.60 31.10 30.60 39,100 2,300 1.1
13/06/2025
30.60
249,300 30.75 30.80 30.20 12,300 40,800 -0.9
12/06/2025
31
187,300 30.90 31.20 30.70 79,400 6,100 2.3
11/06/2025
30.40
65,700 30.45 30.70 30.35 9,400 4,300 0.2
10/06/2025
30.20
191,500 30.20 30.95 30.10 66,500 104,400 -1.1
09/06/2025
30.35
170,400 31.10 31.10 30.35 2,000 19,900 -0.6
06/06/2025
30.90
215,200 31.45 31.45 30.90 42,000 39,000 0.1
05/06/2025
31.45
127,600 31.45 31.75 31.30 16,600 1,500 0.5
04/06/2025
31.45
154,000 31.50 31.50 31 29,000 6,600 0.7
03/06/2025
31.30
152,200 31.35 31.60 31.05 29,000 1,500 0.9
02/06/2025
31
169,700 30.80 31.35 30.80 31,900 9,400 0.7
30/05/2025
30.80
211,300 31.40 31.80 30.60 31,000 104,900 -2.3
29/05/2025
31.35
238,400 31.40 32 31.35 111,700 17,200 3.0
28/05/2025
31.05
217,500 31.50 31.85 31 23,900 10,300 0.4
27/05/2025
31.50
252,500 31.60 31.80 30.55 23,600 42,400 -0.6
26/05/2025
31.45
437,200 29.90 31.45 29.20 51,300 13,800 1.1
23/05/2025
29.90
220,700 29.65 30.50 29.10 87,300 18,500 2.1
22/05/2025
29.65
122,000 30.30 30.40 29.60 800 46,000 0
21/05/2025
30.30
307,000 29.50 30.30 28.95 118,700 50,700 2.1
20/05/2025
29.40
114,800 29.60 29.60 29.10 25,300 1,300 0.7
19/05/2025
29.40
177,600 29.65 29.85 28.50 49,300 15,400 0
16/05/2025
29.70
214,400 29.95 29.95 29.60 41,000 2,400 0
15/05/2025
29.90
162,000 30.45 30.45 29.70 2,600 9,700 0
14/05/2025
30.45
458,800 30.50 30.80 29.50 59,200 200 0
13/05/2025
30.40
422,500 30.05 30.70 30.05 125,500 5,900 0
12/05/2025
29.70
317,300 29.80 30.25 29.25 47,300 4,800 0
09/05/2025
29.60
423,200 28.80 30.50 28.80 2,700 54,500 0
08/05/2025
28.70
386,600 28 29.05 27.95 22,000 2,800 0
07/05/2025
27.70
121,400 27.50 27.85 27.20 10,100 700 0
06/05/2025
27.15
363,500 27.85 27.95 27.15 62,800 180,600 0
05/05/2025
27.60
213,300 27.30 27.65 27 56,700 300 0
29/04/2025
26.70
364,300 26.70 26.90 26.35 57,800 192,100 -3.6
28/04/2025
26.65
333,600 27.80 27.80 26.55 600 197,500 -5.3
25/04/2025
27.60
175,800 28.10 28.10 27.40 10,000 4,000 0.2
24/04/2025
27.60
394,700 27.90 28.45 27.55 15,800 186,000 -4.7
23/04/2025
27
455,500 27.90 27.90 26.40 27,500 200,100 -4.6
22/04/2025
26.45
363,100 26.75 26.75 25 20,000 24,500 -0.1
21/04/2025
26.45
307,200 25.80 26.50 25.15 11,200 3,900 0.2
18/04/2025
25.80
405,100 25.40 26.05 25.40 34,900 188,100 -4.0
17/04/2025
24.90
413,200 24.05 25 24.05 132,000 185,200 -1.3
16/04/2025
24.30
314,900 24.85 25.05 24.20 41,000 8,200 0.8
15/04/2025
24.90
1,050,000 26.55 26.65 24.85 3,800 638,700 -16.1
14/04/2025
26.70
591,300 27.80 28 26.25 39,900 190,100 -4.0
11/04/2025
26.80
792,400 26.60 27 25.85 13,400 377,000 -9.5
10/04/2025
27.75
475,200 27.75 27.75 27.75 47,200 397,400 -9.7
09/04/2025
25.95
166,300 25.95 25.95 25.95 20,000 0 0.5
08/04/2025
27.85
41,800 27.85 27.85 27.85 1,800 11,100 -0.3
04/04/2025
29.90
122,200 29.90 29.90 29.90 6,300 100,300 -2.8
03/04/2025
32.10
385,100 32.15 33.90 32.10 300 87,600 -2.8
02/04/2025
34.50
43,700 34.55 34.80 34.50 0 10,300 -0.4
01/04/2025
34.50
23,700 34.70 34.70 34.50 0 2,600 -0.1
31/03/2025
34.60
71,100 34.60 34.60 34.25 0 0 0
28/03/2025
34.65
65,300 34.75 34.85 34.65 7,000 0 0.2
27/03/2025
34.70
34,800 34.70 34.80 34.65 0 0 0
26/03/2025
34.65
33,300 34.75 34.85 34.65 0 800 -0.0
25/03/2025
34.55
48,900 34.45 34.80 34.40 0 0 0
24/03/2025
34.45
81,000 34.10 34.60 34.10 0 2,800 -0.1
21/03/2025
34.10
145,400 34.45 34.60 34.05 0 0 0
20/03/2025
34.50
174,400 35.10 35.10 34.45 0 101,000 -3.5
19/03/2025
35.15
67,900 35.50 35.60 34.70 300 3,200 -0.1
18/03/2025
35.50
47,900 36 36.10 35.50 0 3,400 -0.1
17/03/2025
35.80
40,700 35.55 36 35.55 0 6,300 -0.2
14/03/2025
35.55
88,300 36 36 35.40 0 500 -0.0
13/03/2025
36
87,200 36.20 36.30 36 800 0 0.0
12/03/2025
36.10
54,500 36.30 36.30 36.05 200 0 0.0
11/03/2025
36.30
66,600 36.10 36.60 36.10 2,100 0 0.1
10/03/2025
36.55
96,100 36.80 36.80 36.20 1,400 2,300 -0.0
07/03/2025
36.20
125,600 36.40 36.60 36 1,600 100 0.1
06/03/2025
36.25
104,800 36.50 36.85 36.20 2,500 1,100 0.1
05/03/2025
36.70
161,800 36.95 37.10 36 3,100 20,700 -0.6
04/03/2025
36.95
125,000 37.05 37.70 36.80 0 11,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |