CTCP Long Hậu (lhg)

28.95
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
(2025-11-19) 		-1.85 -6.04% 1,690,200 -276,600 -8.2
28.65
30.65
28.95
2 tháng
(2025-10-20) 		-0.10 -0.35% 4,325,800 -419,600 -12.6
28.65
31.35
28.95
3 tháng
(2025-09-22) 		-2.55 -8.13% 6,410,200 -756,700 -22.9
28.65
31.80
28.95
6 tháng
(2025-06-23) 		-0.93 -3.12% 25,477,700 -2,708,800 -82.2
28.65
33.99
28.95
12 tháng
(2024-12-24) 		-6.51 -18.45% 46,375,200 -4,925,900 -146.0
23.01
35.50
28.95
24 tháng
(2024-01-02) 		2.12 7.94% 98,676,500 -6,163,435 -190.6
23.01
39.76
28.95
36 tháng
(2023-01-04) 		8.59 42.54% 140,372,300 -2,957,735 -95.2
17.63
39.76
28.95
60 tháng
(2021-01-14) 		-0.05 -0.18% 372,557,500 116,344 60.9
12.34
48.80
28.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2017
9.43
 61,050 9.34 9.46 9.17 3,900 0 0.1
02/03/2017
9.34
 682,890 9.89 9.89 9.22 16,600 0 0.3
01/03/2017
9.89
 138,740 10.03 10.27 9.89 5,000 0 0.1
28/02/2017
10.03
 118,710 10.08 10.36 9.93 0 0 0
27/02/2017
10.08
 210,330 10.46 10.46 10.03 8,530 0 0.2
24/02/2017
10.46
 289,940 10.70 10.75 10.41 5,000 0 0.1
23/02/2017
10.70
 259,560 10.98 11.20 10.63 5,000 0 0.1
22/02/2017
10.98
 218,430 11.41 11.53 10.98 9,200 0 0.2
21/02/2017
11.41
 338,260 11.44 11.80 11.41 0 0 0
20/02/2017
11.44
 449,890 11.17 11.77 11.13 0 0 0
17/02/2017
11.17
 115,190 11.15 11.32 10.96 5,000 0 0.1
16/02/2017
11.15
 191,860 11.46 11.63 11.15 6,500 0 0.2
15/02/2017
11.46
 234,610 11.41 11.75 10.94 5,000 0 0.1
14/02/2017
11.41
 278,980 11.41 11.44 10.79 14,500 0 0.3
13/02/2017
11.41
 254,020 11.37 11.96 11.41 0 0 0
10/02/2017
11.37
 557,130 10.63 11.37 11.22 168,240 0 3.5
09/02/2017
10.63
 415,960 9.93 10.63 9.79 0 0 0
08/02/2017
9.93
 280,100 10.22 10.22 9.84 5,000 0 0.1
07/02/2017
10.22
 424,740 10.27 10.32 9.98 2,700 0 0.1
06/02/2017
10.27
 353,380 10.32 10.65 9.89 0 200 -0.0
03/02/2017
10.32
 471,100 9.65 10.32 9.93 0 0 0
02/02/2017
9.65
 276,990 9.03 9.65 9.03 500 0 0.0
25/01/2017
9.03
 781,870 8.45 9.03 8.83 0 600 -0.0
24/01/2017
8.45
 14,390 7.90 8.45 8.45 0 0 0
23/01/2017
7.90
 190,450 7.40 7.90 7.90 281,630 0 4.4
20/01/2017
7.40
 102,360 7.31 7.45 7.24 0 0 0
19/01/2017
7.31
 174,400 7.21 7.31 7.14 0 0 0
18/01/2017
7.21
 77,820 7.38 7.38 7.12 0 0 0
17/01/2017
7.38
 47,650 7.26 7.38 7.21 100 0 0.0
16/01/2017
7.26
 190,110 7.16 7.40 7.02 100 0 0.0
13/01/2017
7.16
 705,830 7.57 7.57 7.04 375,130 0 6.2
12/01/2017
7.57
 93,500 7.69 7.69 7.40 3,000 0 0.0
11/01/2017
7.69
 143,610 7.71 7.83 7.69 3,000 0 0.0
10/01/2017
7.71
 93,690 7.78 7.90 7.69 200 0 0.0
09/01/2017
7.78
 142,100 7.88 7.88 7.59 100 0 0.0
06/01/2017
7.88
 217,290 7.88 8.12 7.88 200 0 0.0
05/01/2017
7.88
 206,510 7.52 7.88 7.35 3,200 0 0.1
04/01/2017
7.52
 527,960 8.07 8.07 7.52 3,000 7,650 -0.1
03/01/2017
8.07
 426,770 8.67 8.67 8.07 0 0 0
30/12/2016
8.67
 113,290 8.76 8.76 8.60 200 0 0.0
29/12/2016
8.76
 56,170 8.76 8.79 8.69 0 0 0
28/12/2016
8.76
 12,480 8.74 8.79 8.64 200 0 0.0
27/12/2016
8.74
 21,370 8.64 8.79 8.57 2,000 0 0.0
26/12/2016
8.64
 55,100 8.60 8.79 8.55 0 4,650 -0.1
23/12/2016
8.60
 64,490 8.88 8.88 8.60 6,000 0 0.1
22/12/2016
8.88
 38,110 9.07 9.07 8.83 5,000 0 0.1
21/12/2016
9.07
 46,180 9.05 9.07 8.88 400 0 0.0
20/12/2016
9.05
 20,910 8.93 9.07 8.86 0 0 0
19/12/2016
8.93
 67,970 8.74 9.17 8.83 0 0 0
16/12/2016
8.74
 41,730 8.74 8.74 8.50 0 0 0
15/12/2016
8.74
 24,190 8.79 8.83 8.60 0 0 0
14/12/2016
8.79
 30,340 8.48 8.81 8.48 6,000 0 0.1
13/12/2016
8.48
 54,630 8.55 8.60 8.45 3,000 0 0.1
12/12/2016
8.55
 191,190 9.17 9.17 8.55 0 0 0
09/12/2016
9.17
 29,030 9.26 9.36 8.98 0 0 0
08/12/2016
9.26
 34,390 9.03 9.26 9.03 0 0 0
07/12/2016
9.03
 170,510 9.19 9.22 8.83 0 0 0
06/12/2016
9.19
 67,010 9.60 9.60 9.19 0 16,680 -0.3
05/12/2016
9.60
 31,910 9.46 9.60 9.41 0 0 0
02/12/2016
9.46
 101,790 9.31 9.60 9.31 0 0 0
01/12/2016
9.31
 125,760 9.72 9.72 9.31 4,000 0 0.1
30/11/2016
9.72
 268,870 10.03 10.03 9.34 4,000 0 0.1
29/11/2016
10.03
 60,100 10.22 10.27 9.89 4,000 0 0.1
28/11/2016
10.22
 143,690 10.41 10.41 10.03 0 5,000 -0.1
25/11/2016
10.41
 52,400 10.51 10.60 10.36 4,000 5,100 -0.0
24/11/2016
10.51
 33,680 10.51 10.60 10.41 4,000 0 0.1
23/11/2016
10.51
 65,300 10.58 10.60 10.51 5,000 0 0.1
22/11/2016
10.58
 18,320 10.75 10.77 10.51 0 700 -0.0
21/11/2016
10.75
 88,430 10.65 10.84 10.41 0 0 0
18/11/2016
10.65
 38,040 10.48 10.70 10.46 10,000 0 0.2
17/11/2016
10.48
 75,950 10.65 10.65 10.46 0 0 0
16/11/2016
10.65
 51,120 10.75 10.84 10.55 5,000 300 0.1
15/11/2016
10.75
 86,020 10.89 10.91 10.70 5,000 0 0.1
14/11/2016
10.89
 56,600 10.98 11.08 10.84 10,000 5,000 0.1
11/11/2016
10.98
 133,970 10.65 11.10 10.60 11,000 0 0.3
10/11/2016
10.65
 111,620 10.36 10.70 10.51 9,040 0 0.2
09/11/2016
10.36
 171,360 10.60 10.84 10.17 0 5,000 -0.1
08/11/2016
10.60
 97,930 10.46 10.79 10.46 0 0 0
07/11/2016
10.46
 51,480 10.46 10.75 10.41 0 0 0
04/11/2016
10.46
 121,630 10.60 10.60 10.27 0 0 0
03/11/2016
10.60
 145,440 10.79 10.84 10.46 12,070 15,200 -0.1
02/11/2016
10.79
 113,990 10.89 10.98 10.79 29,000 200 0.7
01/11/2016
10.89
 61,690 10.94 11.01 10.82 8,930 0 0.2
31/10/2016
10.94
 73,110 10.98 11.01 10.84 0 7,000 -0.2
28/10/2016
10.98
 83,310 11.13 11.13 10.89 0 0 0
27/10/2016
11.13
 66,200 11.10 11.32 11.03 0 0 0
26/10/2016
11.10
 26,730 11.32 11.39 11.08 0 0 0
25/10/2016
11.32
 100,870 11.22 11.39 10.98 300 300 -0.0
24/10/2016
11.22
 62,600 11.51 11.56 11.22 0 300 -0.0
21/10/2016
11.51
 77,190 11.60 11.80 11.46 200 0 0.0
20/10/2016
11.60
 184,810 11.46 11.87 11.60 100 0 0.0
19/10/2016
11.46
 78,360 11.51 11.63 11.27 1,000 0 0.0
18/10/2016
11.51
 25,640 11.70 11.92 11.51 0 0 0
17/10/2016
11.70
 48,070 11.70 11.94 11.51 994,040 0 26.0
14/10/2016
11.70
 146,700 11.34 11.70 11.29 100 0 0.0
13/10/2016
11.34
 56,910 11.32 11.34 11.17 0 0 0
12/10/2016
11.32
 97,050 11.46 11.46 11.08 0 0 0
11/10/2016
11.46
 244,660 11.51 11.70 11.03 0 0 0
10/10/2016
11.51
 105,040 12.13 12.13 11.51 0 0 0
07/10/2016
12.13
 329,560 12.06 12.27 11.94 200 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |