CTCP Long Hậu (lhg)

30.75
-0.15
(-0.49%)
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
(2025-05-07) 		3.75 13.54% 5,408,700 519,300 9.2
27.70
31.50
30.90
2 tháng
(2025-04-08) 		3.60 12.93% 12,629,900 -1,869,100 -52.2
24.30
31.50
30.90
3 tháng
(2025-03-10) 		-5.10 -13.95% 14,408,000 -2,171,800 -62.0
24.30
36.55
30.90
6 tháng
(2024-12-09) 		-6.05 -16.13% 20,517,400 -2,297,900 -66.7
24.30
37.50
30.90
12 tháng
(2024-06-11) 		-5.14 -14.04% 47,159,400 -2,648,500 -81.1
24.30
42
30.90
24 tháng
(2023-06-19) 		6.04 23.77% 100,833,400 -1,391,035 -45.8
24.30
42
30.90
36 tháng
(2022-06-22) 		3.23 11.46% 164,261,200 -1,827,756 -60.2
13.04
42
30.90
60 tháng
(2020-07-02) 		18.40 141.05% 401,558,760 3,553,624 171.5
13.01
51.55
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2023
26.43
 285,900 26.16 26.48 25.72 89,900 14,200 2.2
02/06/2023
26.16
 264,300 25.89 26.39 25.63 116,800 7,200 3.2
01/06/2023
25.89
 358,600 25.81 26.52 25.67 111,600 200 3.3
31/05/2023
25.81
 376,600 25.00 25.85 25.00 187,800 500 5.4
30/05/2023
25.00
 240,400 24.82 25.00 24.60 82,100 2,000 2.2
29/05/2023
24.82
 236,400 25.09 25.72 24.78 300 100 0.0
26/05/2023
25.09
 318,700 24.06 25.09 24.11 170,100 2,000 4.7
25/05/2023
24.06
 376,700 23.39 24.38 23.35 0 5,000 -0.1
24/05/2023
23.39
 111,700 23.66 23.75 23.26 500 0 0.0
23/05/2023
23.66
 92,800 23.75 23.97 23.35 6,500 0 0.2
22/05/2023
23.75
 115,900 23.66 24.06 23.66 0 11,000 -0.3
19/05/2023
23.66
 104,300 23.26 23.66 23.22 1,700 0 0.0
18/05/2023
23.26
 84,800 23.22 23.39 22.95 0 0 0
17/05/2023
23.22
 130,900 23.80 23.84 23.22 0 7,000 -0.2
16/05/2023
23.80
 65,900 23.75 24.02 23.57 0 200 -0.0
15/05/2023
23.75
 214,900 24.38 24.47 23.75 38,600 6,500 0.9
12/05/2023
24.38
 134,200 24.29 24.51 24.15 47,900 0 1.3
11/05/2023
24.29
 223,100 24.47 24.51 24.02 54,000 0 1.5
10/05/2023
24.47
 354,300 23.97 24.73 24.11 56,800 1,800 1.5
09/05/2023
23.97
 260,000 23.93 24.29 23.84 61,000 500 1.6
08/05/2023
23.93
 279,000 23.57 24.42 23.57 48,000 800 1.3
05/05/2023
23.57
 254,300 23.75 23.97 23.22 15,800 1,900 0.4
04/05/2023
23.75
 483,100 22.32 23.97 22.59 40,400 4,800 0.9
28/04/2023
22.32
 394,100 21.43 22.64 21.61 2,000 8,800 -0.2
27/04/2023
21.43
 78,400 21.43 21.79 21.39 0 13,000 -0.3
26/04/2023
21.43
 80,700 21.12 21.43 20.98 0 12,800 -0.3
25/04/2023
21.12
 105,100 21.52 21.52 21.12 0 13,100 -0.3
24/04/2023
21.52
 120,300 21.70 21.88 21.21 1,000 11,000 -0.2
21/04/2023
21.70
 166,000 22.32 22.46 21.43 0 11,700 -0.3
20/04/2023
22.32
 160,600 22.32 22.95 22.14 0 12,500 -0.3
19/04/2023
22.32
 384,100 20.89 22.32 20.98 0 2,900 -0.1
18/04/2023
20.89
 44,500 20.54 21.07 20.49 20,500 4,900 0.4
17/04/2023
20.54
 34,700 20.81 20.81 20.40 1,000 1,800 -0.0
14/04/2023
20.81
 78,900 21.16 21.16 20.72 0 3,500 -0.1
13/04/2023
21.16
 36,900 21.52 21.52 20.81 0 2,400 -0.1
12/04/2023
21.52
 129,300 21.03 21.70 21.12 0 3,900 -0.1
11/04/2023
21.03
 46,200 21.07 21.07 20.89 0 1,500 -0.0
10/04/2023
21.07
 116,100 20.36 21.34 20.45 0 3,500 -0.1
07/04/2023
20.36
 81,900 20.36 20.45 20.18 7,700 2,000 0.1
06/04/2023
20.36
 87,200 20.36 20.45 20.18 0 4,200 -0.1
05/04/2023
20.36
 41,200 20.36 20.40 20.09 0 1,400 -0.0
04/04/2023
20.36
 83,900 20.36 20.49 20.31 2,200 2,700 -0.0
03/04/2023
20.36
 73,000 19.91 20.54 19.64 2,900 9,200 -0.1
31/03/2023
19.91
 107,200 19.38 20.09 19.42 0 1,800 -0.0
30/03/2023
19.38
 51,500 19.42 19.47 19.20 0 1,900 -0.0
29/03/2023
19.42
 30,900 19.78 19.78 19.42 0 1,800 -0.0
28/03/2023
19.78
 55,300 19.64 19.82 19.55 0 1,400 -0.0
27/03/2023
19.64
 60,400 19.55 19.64 19.29 15,000 6,700 0.2
24/03/2023
19.55
 55,700 19.42 19.64 19.38 10,000 1,100 0.2
23/03/2023
19.42
 8,600 19.38 19.55 19.24 0 1,000 -0.0
22/03/2023
19.38
 83,700 19.38 19.38 18.97 7,000 69,200 -1.3
21/03/2023
19.38
 23,000 19.55 19.55 19.20 5,000 2,900 -0.0
20/03/2023
19.55
 24,300 19.91 19.91 18.84 3,400 1,000 0.1
17/03/2023
19.91
 15,900 20.00 20.09 19.29 2,500 1,100 0.0
16/03/2023
20.00
 0 20.00 20.00 20.00 19,000 1,000 0.4
15/03/2023
20.00
 67,200 19.55 20.09 19.78 25,800 1,000 0.6
14/03/2023
19.55
 20,900 19.73 19.73 19.29 600 900 -0.0
13/03/2023
19.73
 46,400 19.82 20.09 19.24 17,400 1,000 0.4
10/03/2023
19.82
 66,300 20.00 20.00 19.64 14,000 900 0.3
09/03/2023
20.00
 22,300 19.96 20.00 19.64 0 5,600 -0.1
08/03/2023
19.96
 53,500 19.96 19.96 19.60 3,300 1,300 0.0
07/03/2023
19.96
 20,700 19.64 20.00 19.47 6,400 700 0.1
06/03/2023
19.64
 30,700 19.64 20.05 18.30 1,000 1,100 -0.0
03/03/2023
19.64
 54,500 19.87 20.22 19.64 12,800 1,800 0.2
02/03/2023
19.87
 57,500 20.09 20.09 19.64 200 600 -0.0
01/03/2023
20.09
 66,900 19.87 20.09 19.73 29,000 0 0.7
28/02/2023
19.87
 14,300 19.87 19.87 19.29 0 2,000 -0.0
27/02/2023
19.87
 114,600 19.91 19.91 18.75 18,400 2,100 0.4
24/02/2023
19.91
 12,600 20.45 20.45 19.64 0 1,000 -0.0
23/02/2023
20.45
 70,300 20.00 20.45 19.42 0 2,800 -0.1
22/02/2023
20.00
 52,000 20.45 20.45 19.91 10,500 1,500 0.2
21/02/2023
20.45
 76,700 20.49 20.63 20.36 1,000 300 0.0
20/02/2023
20.49
 101,200 19.69 20.49 19.73 100 200 -0.0
17/02/2023
19.69
 24,400 19.73 20.00 19.38 0 1,700 -0.0
16/02/2023
19.73
 51,700 19.51 19.78 19.29 7,200 800 0.1
15/02/2023
19.51
 34,100 19.06 19.82 19.11 0 1,600 -0.0
14/02/2023
19.06
 22,400 18.62 19.47 18.75 500 800 -0.0
13/02/2023
18.62
 46,400 19.47 19.47 18.39 0 2,000 -0.0
10/02/2023
19.47
 58,300 19.82 19.82 19.20 800 2,400 -0.0
09/02/2023
19.82
 13,400 19.73 20.05 19.78 100 700 -0.0
08/02/2023
19.73
 52,400 19.64 19.91 19.24 0 1,200 -0.0
07/02/2023
19.64
 51,600 20.00 20.09 19.64 0 8,200 -0.2
06/02/2023
20.00
 49,500 20.36 20.36 18.97 7,100 13,100 -0.1
03/02/2023
20.36
 99,700 20.14 20.54 19.96 16,100 4,400 0.3
02/02/2023
20.14
 235,100 20.40 21.34 19.73 2,000 97,200 -2.1
01/02/2023
20.40
 255,600 21.92 21.97 20.40 0 2,500 -0.1
31/01/2023
21.92
 104,600 21.92 21.92 21.30 0 22,700 -0.6
30/01/2023
21.92
 107,100 22.19 22.19 21.43 400 54,700 -1.3
27/01/2023
22.19
 113,500 21.39 22.32 21.61 0 3,700 -0.1
19/01/2023
21.39
 74,100 20.98 21.56 20.72 8,300 2,900 0.1
18/01/2023
20.98
 54,200 20.89 21.12 20.63 0 800 -0.0
17/01/2023
20.89
 110,900 20.76 21.03 20.54 100 300 -0.0
16/01/2023
20.76
 42,900 20.85 20.85 20.18 0 800 -0.0
13/01/2023
20.85
 31,800 20.49 20.94 20.09 10,000 3,300 0.2
12/01/2023
20.49
 45,200 20.45 20.72 20.40 100 900 -0.0
11/01/2023
20.45
 36,300 20.40 20.98 20.45 0 900 -0.0
10/01/2023
20.40
 83,800 20.27 20.89 20.27 0 1,200 -0.0
09/01/2023
20.27
 26,200 20.45 21.21 20.09 0 1,800 -0.0
06/01/2023
20.45
 86,500 20.98 21.25 20.45 5,300 3,900 0.0
05/01/2023
20.98
 78,300 21.34 21.43 20.40 200 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |