CTCP Long Hậu (lhg)

28.80
-0.20
(-0.69%)
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
(2025-11-18) 		-2 -6.45% 1,895,200 -334,900 -10.1
28.65
31
28.80
2 tháng
(2025-10-20) 		0.10 0.35% 4,319,300 -419,600 -12.6
28.65
31.35
28.80
3 tháng
(2025-09-19) 		-2.70 -8.52% 6,441,800 -756,800 -22.9
28.65
31.80
28.80
6 tháng
(2025-06-23) 		-0.73 -2.45% 25,471,200 -2,708,800 -82.2
28.65
33.99
28.80
12 tháng
(2024-12-23) 		-5.65 -16.31% 46,419,700 -4,921,900 -145.8
23.01
35.50
28.80
24 tháng
(2023-12-29) 		1.60 5.82% 98,713,300 -6,163,535 -190.6
23.01
39.76
28.80
36 tháng
(2023-01-03) 		9.72 50.45% 140,539,400 -2,965,235 -95.3
17.63
39.76
28.80
60 tháng
(2021-01-13) 		0.03 0.11% 373,019,500 191,944 63.8
12.34
48.80
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2014
3.75
 49,560 3.75 3.79 3.51 0 0 0
13/05/2014
3.75
 2,200 3.55 3.75 3.38 0 0 0
12/05/2014
3.55
 5,710 3.79 3.79 3.55 0 0 0
09/05/2014
3.79
 11,650 3.79 3.79 3.58 0 0 0
08/05/2014
3.79
 8,810 3.93 3.93 3.68 0 0 0
07/05/2014
3.93
 7,930 3.93 3.93 3.68 0 0 0
06/05/2014
3.93
 16,690 3.99 3.99 3.72 0 0 0
05/05/2014
3.99
 2,640 3.99 3.99 3.72 0 0 0
29/04/2014
3.99
 20 3.96 3.99 3.99 0 0 0
28/04/2014
3.96
 60 3.96 3.96 3.79 0 0 0
25/04/2014
3.96
 10 3.93 3.96 3.96 0 0 0
24/04/2014
3.93
 6,620 4.03 4.03 3.75 0 0 0
23/04/2014
4.03
 300 4.03 4.03 4.03 0 0 0
22/04/2014
4.03
 7,410 4.10 4.10 3.82 0 0 0
21/04/2014
4.10
 0 4.10 4.10 4.10 0 0 0
18/04/2014
4.10
 4,890 4.10 4.10 3.86 0 0 0
17/04/2014
4.10
 1,350 3.86 4.10 3.68 0 0 0
16/04/2014
3.86
 24,700 4.13 4.13 3.86 0 0 0
15/04/2014
4.13
 17,590 4.13 4.27 3.86 0 0 0
14/04/2014
4.13
 30,890 4.13 4.13 3.86 0 10 -0.0
11/04/2014
4.13
 30 4.10 4.13 3.89 0 0 0
10/04/2014
4.10
 10,520 4.13 4.13 3.96 10 0 0.0
08/04/2014
4.13
 4,000 4.03 4.13 3.93 10 100 -0.0
07/04/2014
4.03
 2,710 4.03 4.03 3.86 0 200 -0.0
04/04/2014
4.03
 29,520 4.30 4.30 4.03 0 0 0
03/04/2014
4.30
 0 4.30 4.30 4.30 0 0 0
02/04/2014
4.30
 9,820 4.27 4.30 4.06 0 0 0
01/04/2014
4.27
 40,560 4.30 4.30 4.03 0 0 0
31/03/2014
4.30
 3,090 4.37 4.37 4.13 0 0 0
28/03/2014
4.37
 26,430 4.34 4.37 4.20 0 0 0
27/03/2014
4.34
 7,600 4.34 4.34 4.13 0 0 0
26/03/2014
4.34
 7,450 4.20 4.41 4.13 0 0 0
25/03/2014
4.20
 16,520 4.44 4.44 4.20 0 0 0
24/03/2014
4.44
 13,160 4.41 4.48 4.24 0 0 0
21/03/2014
4.41
 6,180 4.34 4.41 4.20 0 0 0
20/03/2014
4.34
 15,020 4.30 4.51 4.20 0 0 0
19/03/2014
4.30
 10,250 4.20 4.30 4.13 0 0 0
18/03/2014
4.20
 46,310 4.13 4.37 4.13 0 0 0
17/03/2014
4.13
 83,820 4.13 4.34 4.13 0 0 0
14/03/2014
4.13
 46,890 4.20 4.20 4.13 0 0 0
13/03/2014
4.20
 20,370 4.20 4.48 4.20 0 0 0
12/03/2014
4.20
 18,990 4.20 4.24 4.20 0 0 0
11/03/2014
4.20
 8,110 4.20 4.20 4.13 0 0 0
10/03/2014
4.20
 12,040 4.13 4.20 4.06 0 0 0
07/03/2014
4.13
 42,860 4.06 4.13 3.96 0 0 0
06/03/2014
4.06
 4,050 4.13 4.13 4.03 0 0 0
05/03/2014
4.13
 5,650 4.10 4.13 3.93 0 0 0
04/03/2014
4.10
 8,510 4.06 4.10 3.86 0 0 0
03/03/2014
4.06
 7,410 4.13 4.34 3.96 0 0 0
28/02/2014
4.13
 1,510 4.03 4.13 3.96 0 0 0
27/02/2014
4.03
 38,890 4.03 4.20 4.03 0 0 0
26/02/2014
4.03
 51,290 4.03 4.03 3.86 0 0 0
25/02/2014
4.03
 16,640 4.06 4.10 3.93 0 0 0
24/02/2014
4.06
 5,640 3.86 4.06 3.75 0 0 0
21/02/2014
3.86
 151,440 4.13 4.13 3.86 0 40,020 -0.4
20/02/2014
4.13
 89,170 4.41 4.41 4.13 0 30,000 -0.4
19/02/2014
4.41
 9,840 4.24 4.41 4.30 0 0 0
18/02/2014
4.24
 10,160 4.41 4.44 4.24 0 0 0
17/02/2014
4.41
 85,260 4.13 4.41 4.06 0 0 0
14/02/2014
4.13
 7,730 4.10 4.27 4.10 0 0 0
13/02/2014
4.10
 6,870 3.99 4.10 3.75 0 0 0
12/02/2014
3.99
 11,930 3.79 3.99 3.79 0 0 0
11/02/2014
3.79
 48,340 3.68 3.93 3.68 0 0 0
10/02/2014
3.68
 14,970 3.48 3.68 3.48 80 0 0.0
07/02/2014
3.48
 7,210 3.44 3.51 3.44 0 0 0
06/02/2014
3.44
 21,940 3.44 3.58 3.44 0 100 -0.0
27/01/2014
3.44
 1,800 3.51 3.51 3.41 0 0 0
24/01/2014
3.51
 8,520 3.55 3.55 3.44 0 0 0
23/01/2014
3.55
 9,100 3.38 3.55 3.31 0 0 0
22/01/2014
3.38
 57,770 3.51 3.65 3.38 0 37,870 -0.4
21/01/2014
3.51
 116,190 3.68 3.68 3.44 0 103,060 -1.0
20/01/2014
3.68
 10,240 3.65 3.68 3.58 5,800 0 0.1
17/01/2014
3.65
 14,970 3.58 3.68 3.44 0 0 0
16/01/2014
3.58
 37,870 3.58 3.65 3.51 0 0 0
15/01/2014
3.58
 2,050 3.51 3.58 3.44 0 0 0
14/01/2014
3.51
 2,220 3.51 3.51 3.44 200 0 0.0
13/01/2014
3.51
 720 3.48 3.51 3.51 0 0 0
10/01/2014
3.48
 9,650 3.48 3.51 3.48 0 0 0
09/01/2014
3.48
 10 3.48 3.48 3.48 0 0 0
08/01/2014
3.48
 2,090 3.48 3.48 3.44 0 0 0
07/01/2014
3.48
 2,150 3.48 3.48 3.38 0 0 0
06/01/2014
3.48
 5,380 3.48 3.48 3.34 0 0 0
03/01/2014
3.48
 16,600 3.51 3.51 3.41 0 0 0
02/01/2014
3.51
 9,530 3.51 3.51 3.48 0 0 0
31/12/2013
3.51
 1,720 3.34 3.51 3.44 0 0 0
30/12/2013
3.34
 24,870 3.41 3.55 3.34 0 250 -0.0
27/12/2013
3.41
 10,650 3.41 3.44 3.34 0 0 0
26/12/2013
3.41
 12,810 3.41 3.41 3.38 0 0 0
25/12/2013
3.41
 21,010 3.41 3.48 3.34 0 0 0
24/12/2013
3.41
 15,680 3.41 3.41 3.34 0 0 0
23/12/2013
3.41
 7,220 3.34 3.44 3.34 0 0 0
20/12/2013
3.34
 73,760 3.27 3.44 3.31 0 0 0
19/12/2013
3.27
 13,620 3.20 3.31 3.20 0 0 0
18/12/2013
3.20
 8,030 3.24 3.24 3.20 0 0 0
17/12/2013
3.24
 72,180 3.24 3.24 3.07 0 0 0
16/12/2013
3.24
 4,290 3.17 3.24 3.10 400 0 0.0
13/12/2013
3.17
 9,950 3.13 3.17 3.10 0 0 0
12/12/2013
3.13
 9,330 3.17 3.17 3.07 0 0 0
11/12/2013
3.17
 32,880 3.17 3.20 3.07 0 0 0
10/12/2013
3.17
 19,330 3.24 3.24 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |