CTCP Long Hậu (lhg)

28.50
-0.15
(-0.52%)
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
(2025-11-17) 		-2.65 -8.45% 2,014,900 -359,200 -10.8
28.65
31.35
28.65
2 tháng
(2025-10-16) 		-0.90 -3.04% 4,334,200 -405,300 -12.2
28.65
31.35
28.65
3 tháng
(2025-09-16) 		-3.60 -11.15% 6,678,200 -751,200 -22.7
28.65
32.30
28.65
6 tháng
(2025-06-18) 		-0.79 -2.69% 25,646,300 -2,744,200 -83.3
28.65
33.99
28.65
12 tháng
(2024-12-20) 		-5.76 -16.72% 46,478,100 -4,885,500 -144.6
23.01
35.50
28.65
24 tháng
(2023-12-26) 		2.06 7.75% 98,846,300 -6,154,735 -190.4
23.01
39.76
28.65
36 tháng
(2023-01-03) 		9.42 48.90% 140,430,600 -2,951,935 -95.0
17.63
39.76
28.65
60 tháng
(2021-01-11) 		-0.23 -0.79% 374,077,200 249,044 65.8
12.34
48.80
28.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
37.75
 1,084,000 36.33 38.37 36.45 12,900 54,700 -2.0
20/07/2021
36.33
 284,800 36.06 36.99 36.14 5,000 58,900 -2.6
19/07/2021
36.06
 488,600 36.79 36.99 35.30 3,900 35,400 -1.5
16/07/2021
36.79
 537,300 35.87 37.22 35.60 7,300 91,600 -4.0
15/07/2021
35.87
 160,900 35.45 36.03 33.76 6,500 2,700 0.2
14/07/2021
35.45
 385,900 34.53 36.14 33.76 2,700 16,000 -0.6
13/07/2021
34.53
 352,200 32.30 34.53 32.30 12,500 4,300 0.4
12/07/2021
32.30
 442,000 34.53 34.53 32.11 3,500 4,200 -0.0
09/07/2021
34.53
 282,400 36.06 36.06 33.76 200 4,800 -0.2
08/07/2021
36.06
 373,600 35.30 37.22 35.53 2,900 3,200 0.1
07/07/2021
35.30
 273,700 34.84 35.30 33.00 7,200 10,300 -0.1
06/07/2021
34.84
 557,100 33.99 36.49 33.84 9,000 9,500 -0.0
05/07/2021
33.99
 361,500 34.53 34.57 33.46 8,900 4,400 0.1
02/07/2021
34.53
 202,500 34.68 34.72 33.92 7,700 0 0.3
01/07/2021
34.68
 266,100 34.80 34.80 33.61 9,600 1,700 0.4
30/06/2021
34.80
 208,400 34.91 35.91 34.80 100 7,300 -0.3
29/06/2021
34.91
 688,300 33.15 35.26 33.15 8,600 25,200 -0.8
28/06/2021
33.15
 226,800 32.34 33.69 32.65 600 1,200 -0.0
25/06/2021
32.34
 117,900 32.61 32.69 32.27 1,700 3,300 -0.1
24/06/2021
32.61
 296,800 32.38 33.23 31.46 5,600 2,500 0.1
23/06/2021
32.38
 329,700 33.15 33.15 31.46 2,500 2,500 0.0
22/06/2021
33.15
 198,400 33.38 33.46 33.00 600 0 0.0
21/06/2021
33.38
 287,800 33.69 34.91 33.00 2,100 5,800 -0.2
18/06/2021
33.69
 630,500 31.96 33.76 32.27 20,400 9,000 0.5
17/06/2021
31.96
 212,600 32.00 32.07 30.85 1,300 14,700 -0.6
16/06/2021
32.00
 553,300 31.46 32.42 31.46 103,900 173,300 -2.9
15/06/2021
31.46
 452,400 29.66 31.46 29.70 7,900 116,100 -4.2
14/06/2021
29.66
 164,000 29.66 29.85 29.27 1,100 15,600 -0.6
11/06/2021
29.66
 184,600 29.77 30.16 29.54 1,700 35,800 -1.3
10/06/2021
29.77
 218,200 29.31 29.85 28.77 69,900 6,900 2.4
09/06/2021
29.31
 266,800 29.08 29.54 28.39 0 4,900 -0.2
08/06/2021
29.08
 296,800 30.62 30.62 28.77 100 15,900 -0.6
07/06/2021
30.62
 203,500 31.15 31.15 30.23 4,800 9,600 -0.2
04/06/2021
31.15
 335,000 31.08 31.46 30.69 121,100 2,000 4.8
03/06/2021
31.08
 664,800 31.50 31.50 30.46 240,300 3,200 9.5
02/06/2021
31.50
 422,900 31.92 31.92 30.31 230,400 8,300 9.1
01/06/2021
31.92
 202,300 32.50 32.57 31.46 4,500 43,400 -1.6
31/05/2021
32.50
 410,900 31.54 32.61 31.08 201,500 6,900 8.0
28/05/2021
31.54
 199,500 31.46 31.84 31.19 0 200 -0.0
27/05/2021
31.46
 437,100 31.61 31.92 31.19 278,400 1,900 11.3
26/05/2021
31.61
 369,700 31.23 31.77 30.77 125,900 1,400 5.1
25/05/2021
31.23
 297,000 31.15 32.00 31.19 12,100 94,000 -3.4
24/05/2021
31.15
 395,000 31.46 31.84 31.08 5,700 90,000 -3.4
21/05/2021
31.46
 721,700 30.16 32.27 29.73 21,300 6,600 0.6
20/05/2021
30.16
 422,400 30.16 30.39 29.70 56,700 1,400 2.2
19/05/2021
30.16
 162,700 30.31 30.31 29.93 7,900 0 0.3
18/05/2021
30.31
 576,400 29.70 31.08 29.16 42,300 0 1.7
17/05/2021
29.70
 328,200 29.66 29.93 29.20 170,000 6,500 6.3
14/05/2021
29.66
 479,600 29.58 30.62 29.20 44,500 9,100 1.4
13/05/2021
29.58
 397,300 30.23 30.54 29.58 8,900 71,000 -2.4
12/05/2021
30.23
 495,400 29.85 30.54 29.31 2,600 98,100 -3.7
11/05/2021
29.85
 616,800 29.58 31.08 29.01 0 44,400 -1.8
10/05/2021
29.58
 666,400 28.74 30.31 28.70 19,600 44,300 -1.0
07/05/2021
28.74
 765,800 27.78 28.74 27.62 195,000 4,400 7.0
06/05/2021
27.78
 525,000 28.81 28.81 27.74 6,200 100 0.2
05/05/2021
28.81
 460,700 28.66 29.08 28.70 19,100 0 0.7
04/05/2021
28.66
 727,500 27.59 29.08 26.86 14,300 26,800 -0.5
29/04/2021
27.59
 643,000 26.82 28.01 25.71 43,100 13,300 1.0
28/04/2021
26.82
 362,300 27.62 27.62 26.82 700 19,600 -0.7
27/04/2021
27.62
 248,100 28.31 28.31 27.62 7,500 2,000 0.2
26/04/2021
28.31
 1,046,400 27.62 29.16 27.62 3,800 14,500 -0.4
23/04/2021
27.62
 658,000 26.09 27.62 25.40 116,300 4,300 3.8
22/04/2021
26.09
 501,900 25.90 26.40 25.32 301,100 6,000 10.0
20/04/2021
25.90
 160,600 26.40 26.47 25.78 0 8,500 -0.3
19/04/2021
26.40
 118,200 26.47 26.70 26.13 0 3,800 -0.1
16/04/2021
26.47
 439,400 26.09 26.47 25.67 325,600 5,600 10.8
15/04/2021
26.09
 206,400 26.47 26.47 25.86 80,300 7,700 2.5
14/04/2021
26.47
 236,900 26.17 26.47 25.63 86,000 11,200 2.6
13/04/2021
26.17
 301,500 26.97 27.13 26.09 23,500 7,400 0.5
12/04/2021
26.97
 252,100 26.47 27.13 26.40 28,700 7,000 0.8
09/04/2021
26.47
 137,800 26.78 26.78 26.36 6,800 5,800 0.0
08/04/2021
26.78
 441,100 25.78 27.24 25.78 104,100 12,200 3.1
07/04/2021
25.78
 83,200 25.71 25.78 25.40 8,700 8,300 0.0
06/04/2021
25.71
 142,700 25.94 26.01 25.55 500 14,300 -0.5
05/04/2021
25.94
 165,500 25.86 26.24 25.78 400 34,100 -1.1
02/04/2021
25.86
 263,600 25.55 26.01 25.55 5,100 72,800 -2.3
01/04/2021
25.55
 126,300 25.48 25.59 25.17 5,000 33,000 -0.9
31/03/2021
25.48
 169,000 25.48 25.55 24.94 5,900 5,000 0.0
30/03/2021
25.48
 178,600 25.63 25.63 25.13 4,500 11,400 -0.2
29/03/2021
25.63
 131,800 25.59 25.86 25.21 12,700 20,100 -0.2
26/03/2021
25.59
 246,300 25.55 25.59 24.09 6,300 26,500 -0.7
25/03/2021
25.55
 237,100 25.67 25.67 25.01 1,000 9,300 -0.3
24/03/2021
25.67
 269,000 26.40 26.40 25.32 0 15,600 -0.5
23/03/2021
26.40
 192,600 26.32 26.82 26.01 3,400 22,200 -0.7
22/03/2021
26.32
 468,400 26.74 26.74 25.74 3,100 8,000 -0.2
19/03/2021
26.74
 216,300 27.16 27.16 26.55 0 2,600 -0.1
18/03/2021
27.16
 269,200 27.01 27.47 26.93 600 4,700 -0.1
17/03/2021
27.01
 296,100 27.51 27.51 26.86 400 900 -0.0
16/03/2021
27.51
 203,700 28.12 28.12 27.20 0 14,100 -0.5
15/03/2021
28.12
 257,400 28.16 28.47 28.01 200 2,600 -0.1
12/03/2021
28.16
 575,300 28.16 28.66 27.93 5,800 0 0.2
11/03/2021
28.16
 499,000 27.39 28.35 27.24 19,400 1,200 0.7
10/03/2021
27.39
 191,200 27.09 27.51 27.01 10,200 22,500 -0.4
09/03/2021
27.09
 96,900 27.51 27.51 26.63 30,200 2,200 1.0
08/03/2021
27.51
 196,500 27.55 27.78 27.13 41,700 5,800 1.3
05/03/2021
27.55
 261,100 27.32 27.55 26.09 18,000 18,700 -0.0
04/03/2021
27.32
 140,700 28.24 28.24 27.13 2,500 5,400 -0.1
03/03/2021
28.24
 413,200 27.32 28.62 27.09 5,900 0 0.2
02/03/2021
27.32
 361,200 26.32 27.39 26.32 27,400 35,000 -0.3
01/03/2021
26.32
 130,900 25.86 26.47 25.86 4,900 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |