CTCP Long Hậu (lhg)

26.70
0.05
(0.19%)
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
(2025-03-31) 		-7.90 -22.83% 7,290,200 -2,521,200 -67.5
24.30
34.60
26.70
2 tháng
(2025-03-03) 		-10.30 -27.84% 9,014,700 -2,658,800 -72.4
24.30
37
26.70
3 tháng
(2025-02-03) 		-8.60 -24.36% 10,871,200 -2,618,400 -70.9
24.30
37.50
26.70
6 tháng
(2024-11-01) 		-8.95 -25.11% 18,481,700 -2,805,600 -77.9
24.30
38
26.70
12 tháng
(2024-05-06) 		-5.30 -16.57% 46,624,700 -3,245,400 -95.3
24.30
42
26.70
24 tháng
(2023-05-11) 		2.41 9.93% 99,756,600 -748,135 -23.9
23.22
42
26.70
36 tháng
(2022-05-16) 		0.93 3.59% 173,423,300 -1,892,156 -53.1
13.04
42
26.70
60 tháng
(2020-05-26) 		13.28 99.02% 405,828,230 2,374,694 149.6
12.90
51.55
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
26.70
 364,300 26.70 26.90 26.35 57,800 202,100 -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
03/03/2025
37
 75,000 37 37.20 36.40 1,200 4,200 -0.1
28/02/2025
37.10
 98,200 37.25 37.40 37.10 0 0 0
27/02/2025
37.50
 108,000 37 37.50 36.60 0 400 -0.0
26/02/2025
36.95
 200,400 36.90 37.40 36.60 12,000 1,500 0.4
25/02/2025
36.60
 170,600 36.70 37 36.40 0 4,400 -0.2
24/02/2025
36.35
 70,200 36.15 36.70 36 1,000 1,900 -0.0
21/02/2025
36.15
 100,000 36.10 36.55 36.10 200 200 -0
20/02/2025
36.40
 113,500 36.30 36.90 36.30 6,000 6,500 -0.0
19/02/2025
36.55
 190,100 35.80 36.60 35.60 4,500 10,000 -0.2
18/02/2025
35.80
 60,100 35.65 35.85 35.60 2,200 0 0.1
17/02/2025
35.50
 47,200 35.50 35.60 35.30 3,500 0 0.1
14/02/2025
35.50
 54,900 35.20 35.50 35.15 2,000 0 0.1
13/02/2025
35.20
 33,300 35.45 35.45 35.05 0 500 -0.0
12/02/2025
34.90
 68,600 35.40 35.40 34.70 1,300 0 0.0
11/02/2025
35
 57,200 34.80 35.10 34.80 0 0 0
10/02/2025
35.10
 125,700 35.20 35.50 34.85 300 18,700 -0.6
07/02/2025
35.60
 61,200 35.85 35.85 35.45 2,200 1,600 0.0
06/02/2025
35.50
 61,600 35.70 35.85 35.50 3,400 4,100 -0.0
05/02/2025
35.75
 111,600 35.30 35.80 35.30 17,800 2,100 0.6
04/02/2025
35.30
 72,300 35.05 35.45 35 19,000 3,800 0.5
03/02/2025
35.30
 51,800 34.95 35.40 34.80 21,600 900 0.7
24/01/2025
34.90
 23,800 35.15 35.15 34.90 700 0 0.0
23/01/2025
34.90
 77,300 35 35 34.70 10,500 1,500 0.3
22/01/2025
34.60
 47,700 34.50 35.05 34.50 24,500 100 0.9
21/01/2025
35
 67,600 35.15 35.15 35 2,800 800 0.1
20/01/2025
35
 62,100 35 35.15 34.90 30,300 3,100 1.0
17/01/2025
34.65
 57,300 34.60 34.80 34.30 400 0 0.0
16/01/2025
34.60
 23,900 34.40 35 34.40 500 0 0.0
15/01/2025
34.90
 116,900 33.75 35.15 33.75 10,000 900 0.3
14/01/2025
33.75
 29,800 33.75 34.25 33.75 1,000 1,100 -0.0
13/01/2025
33.75
 55,400 33.75 34 33.60 100 5,500 -0.2
10/01/2025
33.75
 150,300 34.50 34.50 33.50 13,500 15,800 -0.1
09/01/2025
34.50
 63,000 34.50 34.70 34.45 17,000 200 0.6
08/01/2025
34.50
 145,000 34.60 34.70 34.50 19,200 41,300 -0.8
07/01/2025
34.50
 184,300 34.50 35.05 34.45 5,800 21,300 -0.5
06/01/2025
34.50
 129,900 35.30 35.50 34.30 13,500 3,100 0.4
03/01/2025
35.35
 96,400 35.70 35.70 35.10 0 6,100 -0.2
02/01/2025
35.65
 55,600 35.40 35.70 35.40 2,600 4,200 -0.1
31/12/2024
35.50
 151,900 36 36 35.50 0 5,700 -0.2
30/12/2024
35.70
 155,600 36.15 36.15 35.70 0 37,600 -1.4
27/12/2024
36.05
 149,400 36.80 36.80 36.05 0 42,600 -1.6
26/12/2024
36.50
 115,300 36.90 37.05 36.45 0 36,600 -1.3
25/12/2024
37.10
 227,500 37.50 37.55 36.80 0 16,000 -0.6
24/12/2024
37.30
 244,800 36.60 37.30 36.50 22,800 2,500 0.8
23/12/2024
36.60
 51,000 36.40 36.85 36.35 4,000 0 0.1
20/12/2024
36.40
 167,200 35.95 36.45 35.95 23,100 0 0.8
19/12/2024
35.90
 125,700 36 36 35.70 0 15,700 -0.6
18/12/2024
36.30
 96,200 36.10 36.30 36 700 44,800 -1.6
17/12/2024
36.10
 64,900 36.35 36.35 36 0 1,100 -0.0
16/12/2024
36.35
 89,700 36.50 36.55 36.20 5,700 2,100 0.1
13/12/2024
36.55
 137,500 36.90 37 36.20 800 800 -0.0
12/12/2024
36.90
 97,000 36.80 37.15 36.50 2,500 0 0.1
11/12/2024
36.80
 166,000 37.20 37.20 36.50 200 40,000 -1.5
10/12/2024
37.20
 143,200 37.90 37.90 37.20 900 700 0.0
09/12/2024
37.50
 91,500 37.50 37.50 37 700 0 0.0
06/12/2024
37.40
 234,900 36.60 37.80 36.60 6,200 3,400 0.1
05/12/2024
36.90
 145,900 36.20 37 36 15,900 3,000 0.5
04/12/2024
36.05
 97,900 36.80 36.80 36.05 200 1,100 -0.0
03/12/2024
36.80
 56,900 37.15 37.20 36.65 3,100 2,300 0.0
02/12/2024
37.15
 98,200 36.40 37.15 36.30 1,500 63,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |