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)
06/10/2016
12.06
 318,180 12.39 12.39 11.94 0 3,000 -0.1
05/10/2016
12.39
 350,190 12.56 12.56 12.32 840 23,130 -0.6
04/10/2016
12.56
 474,580 12.68 12.80 12.27 1,000 0 0.0
03/10/2016
12.68
 500,900 12.68 12.89 12.56 100 4,030 -0.1
30/09/2016
12.68
 340,440 12.51 12.73 12.42 100 0 0.0
29/09/2016
12.51
 477,420 12.61 12.66 12.27 12,190 0 0.3
28/09/2016
12.61
 639,150 12.18 12.61 12.13 2,200 0 0.1
27/09/2016
12.18
 461,920 12.27 12.46 12.13 3,000 0 0.1
26/09/2016
12.27
 648,070 11.94 12.42 11.99 0 0 0
23/09/2016
11.94
 1,183,750 11.80 12.18 11.80 17,710 2,000 0.4
22/09/2016
11.80
 349,390 11.70 11.94 11.60 0 0 0
21/09/2016
11.70
 471,160 11.87 12.23 11.70 0 0 0
20/09/2016
11.87
 420,960 11.10 11.87 11.10 0 0 0
19/09/2016
11.10
 100,010 11.03 11.17 11.01 0 0 0
16/09/2016
11.03
 78,750 11.08 11.08 11.03 0 0 0
15/09/2016
11.08
 66,300 11.08 11.17 11.03 0 0 0
14/09/2016
11.08
 48,360 11.08 11.17 11.08 2,000 0 0.0
13/09/2016
11.08
 84,750 11.08 11.22 11.08 0 0 0
12/09/2016
11.08
 146,210 11.13 11.37 11.08 0 0 0
09/09/2016
11.13
 124,230 11.03 11.17 11.03 0 0 0
08/09/2016
11.03
 67,580 11.03 11.17 11.03 0 0 0
07/09/2016
11.03
 165,230 11.13 11.13 10.89 0 0 0
06/09/2016
11.13
 176,360 11.27 11.32 11.08 0 0 0
05/09/2016
11.27
 104,470 11.32 11.32 11.13 0 0 0
01/09/2016
11.32
 31,150 11.37 11.41 11.22 0 0 0
31/08/2016
11.37
 195,730 11.17 11.37 11.08 0 0 0
30/08/2016
11.17
 61,350 11.13 11.27 11.03 0 0 0
29/08/2016
11.13
 139,500 11.51 11.51 11.13 0 0 0
26/08/2016
11.51
 300,860 11.32 11.60 11.32 0 500 -0.0
25/08/2016
11.32
 113,280 11.03 11.37 11.13 0 0 0
24/08/2016
11.03
 98,270 10.94 11.17 10.89 0 0 0
23/08/2016
10.94
 86,440 10.94 11.13 10.84 500 0 0.0
22/08/2016
10.94
 118,860 11.32 11.32 10.75 0 0 0
19/08/2016
11.32
 69,370 11.46 11.46 11.22 0 0 0
18/08/2016
11.46
 60,840 11.46 11.46 11.37 0 0 0
17/08/2016
11.46
 122,340 11.70 11.70 11.46 0 0 0
16/08/2016
11.70
 303,880 11.41 11.84 11.27 0 0 0
15/08/2016
11.41
 94,200 11.37 11.41 11.08 0 0 0
12/08/2016
11.37
 131,900 11.46 11.51 11.22 0 0 0
11/08/2016
11.46
 134,960 11.41 11.60 11.37 3,000 2,000 0.0
10/08/2016
11.41
 187,520 10.84 11.41 10.94 6,930 880 0.1
09/08/2016
10.84
 56,230 10.46 10.84 10.41 0 0 0
08/08/2016
10.46
 40,740 10.41 10.55 10.41 0 0 0
05/08/2016
10.41
 87,940 10.32 10.65 10.27 0 0 0
04/08/2016
10.32
 109,140 10.27 10.51 10.12 0 1,000 -0.0
03/08/2016
10.27
 185,260 10.79 10.79 10.27 1,000 0 0.0
02/08/2016
10.79
 22,450 11.22 11.22 10.79 0 0 0
01/08/2016
11.22
 63,440 11.22 11.22 10.89 0 0 0
29/07/2016
11.22
 79,040 10.84 11.32 10.75 0 600 -0.0
28/07/2016
10.84
 54,500 10.94 10.98 10.84 0 400 -0.0
27/07/2016
10.94
 79,800 10.94 10.98 10.84 0 600 -0.0
26/07/2016
10.94
 29,280 10.98 10.98 10.84 0 0 0
25/07/2016
10.98
 92,220 11.22 11.22 10.79 520 200 0.0
22/07/2016
11.22
 162,040 11.37 11.37 10.79 2,360 300 0.0
21/07/2016
11.37
 203,760 11.70 11.70 11.08 0 500 -0.0
20/07/2016
11.70
 124,170 11.89 12.08 11.70 0 0 0
19/07/2016
11.89
 461,710 11.51 12.08 11.51 0 5,170 -0.1
18/07/2016
11.51
 145,890 11.22 11.65 11.22 0 0 0
15/07/2016
11.22
 103,370 10.98 11.41 10.98 0 0 0
14/07/2016
10.98
 44,470 11.37 11.41 10.98 180 0 0.0
13/07/2016
11.37
 150,800 11.08 11.41 11.08 0 1,000 -0.0
12/07/2016
11.08
 172,540 10.98 11.22 10.79 10 1,000 -0.0
11/07/2016
10.98
 215,880 11.37 11.41 10.65 3,000 10,000 -0.2
08/07/2016
11.37
 222,150 11.46 11.60 11.37 1,980 0 0.0
07/07/2016
11.46
 186,670 11.75 11.84 11.46 100 4,000 -0.1
06/07/2016
11.75
 90,370 11.84 11.89 11.46 100 3,000 -0.1
05/07/2016
11.84
 359,430 11.94 12.18 11.84 100 1,840 -0.0
04/07/2016
11.94
 603,680 11.46 11.94 11.46 100 2,410 -0.1
01/07/2016
11.46
 124,030 11.41 11.46 11.13 3,000 0 0.1
30/06/2016
11.41
 356,450 11.32 11.46 11.27 340 0 0.0
29/06/2016
11.32
 109,400 11.32 11.56 11.32 1,600 0 0.0
28/06/2016
11.32
 73,820 11.32 11.41 11.17 0 0 0
27/06/2016
11.32
 75,620 11.37 11.37 10.89 50 0 0.0
24/06/2016
11.37
 218,280 11.84 11.84 11.03 3,110 0 0.1
23/06/2016
11.84
 117,380 11.84 12.13 11.84 700 1,500 -0.0
22/06/2016
11.84
 206,430 11.51 11.89 11.46 150 3,500 -0.1
21/06/2016
11.51
 145,020 11.56 11.65 11.37 0 0 0
20/06/2016
11.56
 110,170 11.17 11.56 10.98 4,960 4,000 0.0
17/06/2016
11.17
 144,520 11.46 11.46 10.70 3,500 0 0.1
16/06/2016
11.46
 53,040 11.60 11.60 11.46 0 0 0
15/06/2016
11.60
 98,790 11.37 11.60 11.27 0 0 0
14/06/2016
11.37
 137,910 11.37 11.41 11.32 0 0 0
13/06/2016
11.37
 98,660 11.94 11.94 11.37 1,500 0 0.0
10/06/2016
11.94
 84,500 12.13 12.18 11.84 0 0 0
09/06/2016
12.13
 193,530 11.99 12.23 11.89 0 0 0
08/06/2016
11.99
 299,940 11.89 12.37 11.80 0 3,000 -0.1
07/06/2016
11.89
 83,120 11.89 11.94 11.56 0 0 0
06/06/2016
11.89
 136,260 11.94 11.94 11.27 0 70 -0.0
03/06/2016
11.94
 342,580 12.56 12.56 11.80 13,000 0 0.3
02/06/2016
12.56
 364,380 11.94 12.56 11.70 0 10,000 -0.3
01/06/2016
11.94
 253,070 12.23 12.23 11.89 0 0 0
31/05/2016
12.23
 471,690 12.23 12.37 11.99 0 1,500 -0.0
30/05/2016
12.23
 473,620 11.80 12.32 11.60 0 4,000 -0.1
27/05/2016
11.80
 379,950 11.60 11.89 11.60 0 0 0
26/05/2016
11.60
 443,750 11.22 11.70 11.22 0 0 0
25/05/2016
11.22
 201,080 10.84 11.32 10.98 0 0 0
24/05/2016
10.84
 135,430 10.84 11.08 10.79 10,000 0 0.2
23/05/2016
10.84
 58,280 10.75 10.84 10.65 0 0 0
20/05/2016
10.75
 15,850 10.89 10.89 10.75 0 0 0
19/05/2016
10.89
 89,490 10.79 10.89 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |