CTCP Long Hậu (lhg)

29.55
-0.20
(-0.67%)
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
(2025-11-05) 		-0.10 -0.34% 2,488,500 -304,900 -9.3
29.45
31.35
29.55
2 tháng
(2025-10-06) 		-0.95 -3.09% 4,958,400 -554,100 -16.7
28.90
31.35
29.55
3 tháng
(2025-09-08) 		-1.85 -5.85% 7,070,200 -674,400 -20.4
28.90
32.40
29.55
6 tháng
(2025-06-09) 		1.02 3.53% 26,279,000 -2,616,900 -79.4
28.59
33.99
29.55
12 tháng
(2024-12-10) 		-5.47 -15.53% 46,920,100 -4,912,500 -146.0
23.01
35.50
29.55
24 tháng
(2023-12-18) 		2.80 10.38% 98,621,400 -6,104,235 -188.9
23.01
39.76
29.55
36 tháng
(2022-12-21) 		11.91 66.78% 140,603,200 -2,848,335 -92.2
17.63
39.76
29.55
60 tháng
(2020-12-31) 		3.43 13.03% 376,415,440 218,704 64.3
12.34
48.80
29.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
35.09
 719,700 35.01 36.68 34.93 29,800 103,000 -3.3
28/04/2022
35.01
 646,500 32.74 35.01 33.09 100,800 33,700 2.9
27/04/2022
32.74
 976,400 33.49 33.81 32.06 136,800 41,200 3.9
26/04/2022
33.49
 1,355,200 34.09 34.13 31.74 334,600 16,500 12.8
25/04/2022
34.09
 758,900 36.64 37.04 34.09 30,100 34,900 -0.2
22/04/2022
36.64
 4,638,400 39.39 39.39 36.64 715,900 23,700 32.3
21/04/2022
39.39
 595,300 42.34 42.34 39.39 502,100 0 24.8
20/04/2022
42.34
 207,300 45.45 45.45 42.34 101,200 8,300 4.9
19/04/2022
45.45
 1,352,400 48.80 49.04 45.45 29,200 50,300 -1.2
18/04/2022
48.80
 1,621,900 48.80 50.24 47.13 54,100 8,900 2.8
15/04/2022
48.80
 2,164,200 46.97 49.84 46.33 80,900 209,200 -7.8
14/04/2022
46.97
 1,182,800 46.01 48.17 46.09 2,800 2,800 -0.0
13/04/2022
46.01
 1,432,200 43.06 46.01 42.66 69,400 309,300 -14.0
12/04/2022
43.06
 882,300 43.46 45.06 43.06 0 21,300 -1.2
08/04/2022
43.46
 1,061,600 46.65 47.69 43.46 14,800 9,400 0.3
07/04/2022
46.65
 1,935,900 45.69 48.01 45.06 9,300 158,600 -8.9
06/04/2022
45.69
 1,398,900 47.37 47.85 45.61 17,100 61,400 -2.6
05/04/2022
47.37
 891,700 47.85 47.93 46.89 21,700 177,400 -9.3
04/04/2022
47.85
 1,447,100 45.77 48.25 46.01 187,200 157,000 1.8
01/04/2022
45.77
 1,460,300 45.77 46.97 45.37 23,900 9,200 0.8
31/03/2022
45.77
 3,050,600 43.86 46.65 43.94 75,400 18,300 3.3
30/03/2022
43.86
 1,272,200 44.50 45.14 43.62 16,200 10,800 0.3
29/03/2022
44.50
 2,661,900 42.66 44.82 43.46 235,400 75,700 8.8
28/03/2022
42.66
 1,307,700 40.51 42.66 40.27 24,800 5,000 1.0
25/03/2022
40.51
 321,300 40.43 40.91 40.43 11,100 0 0.6
24/03/2022
40.43
 294,800 40.83 40.99 40.35 100 3,300 -0.2
23/03/2022
40.83
 285,500 40.83 41.15 40.67 4,500 4,600 -0.0
22/03/2022
40.83
 287,700 40.43 40.99 40.43 7,800 5,200 0.1
21/03/2022
40.43
 303,600 40.43 40.67 39.87 7,200 0 0.4
18/03/2022
40.43
 199,700 40.19 40.59 39.87 5,600 16,700 -0.6
17/03/2022
40.19
 149,900 40.11 40.35 39.87 5,200 2,000 0.2
16/03/2022
40.11
 195,500 39.79 40.27 39.63 12,800 1,100 0.6
15/03/2022
39.79
 319,600 38.92 39.79 38.44 6,200 4,500 0.1
14/03/2022
38.92
 458,800 40.35 40.35 38.88 2,000 30,200 -1.4
11/03/2022
40.35
 245,000 40.91 40.91 40.27 6,200 6,900 -0.0
10/03/2022
40.91
 180,300 40.35 41.31 40.51 14,800 5,000 0.5
09/03/2022
40.35
 383,300 40.35 40.91 39.63 17,400 5,600 0.6
08/03/2022
40.35
 486,900 42.11 42.11 40.35 1,600 25,200 -1.2
07/03/2022
42.11
 385,000 42.26 42.66 41.79 7,700 0 0.4
04/03/2022
42.26
 309,900 41.39 42.66 40.83 10,500 0 0.6
03/03/2022
41.39
 538,100 41.39 41.55 40.27 2,400 4,700 -0.1
02/03/2022
41.39
 443,300 41.95 42.58 41.39 8,000 6,100 0.1
01/03/2022
41.95
 534,400 42.26 42.50 41.79 10,200 0 0.5
28/02/2022
42.26
 521,100 43.06 43.06 42.11 7,800 0 0.4
25/02/2022
43.06
 293,000 42.82 43.62 42.74 200 0 0.0
24/02/2022
42.82
 664,900 43.70 44.26 41.47 7,200 20,200 -0.7
23/02/2022
43.70
 832,900 43.30 44.66 43.06 150,100 10,500 7.7
22/02/2022
43.30
 497,100 43.54 43.86 42.11 6,200 6,700 -0.0
21/02/2022
43.54
 897,900 42.58 44.26 42.19 11,200 3,000 0.4
18/02/2022
42.58
 262,000 42.58 42.90 42.03 9,700 400 0.5
17/02/2022
42.58
 307,700 42.42 42.98 41.95 114,300 0 6.1
16/02/2022
42.42
 278,000 42.66 43.54 42.26 9,600 500 0.5
15/02/2022
42.66
 470,100 42.50 43.06 41.95 213,900 1,100 11.4
14/02/2022
42.50
 440,500 42.58 42.98 40.43 111,700 13,300 5.3
11/02/2022
42.58
 747,500 41.47 42.66 41.39 227,800 1,000 12.1
10/02/2022
41.47
 550,500 40.83 42.42 40.91 12,700 35,900 -1.2
09/02/2022
40.83
 286,000 40.59 40.83 40.27 15,400 15,100 0.0
08/02/2022
40.59
 365,800 39.71 41.39 39.83 15,000 0 0.8
07/02/2022
39.71
 288,700 39.71 40.51 39.51 24,600 100 1.2
28/01/2022
39.71
 441,500 39.55 39.71 38.12 11,300 8,800 0.1
27/01/2022
39.55
 115,400 39.47 40.27 39.07 7,600 1,100 0.3
26/01/2022
39.47
 275,800 39.51 40.59 39.47 13,400 0 0
25/01/2022
39.51
 370,600 38.28 39.83 38.12 16,100 1,700 0.7
24/01/2022
38.28
 548,300 41.15 41.47 38.28 9,900 10,700 -0.0
21/01/2022
41.15
 341,200 41.63 41.63 40.67 73,700 19,700 2.8
20/01/2022
41.63
 466,700 39.83 41.87 39.07 139,700 27,100 5.8
19/01/2022
39.83
 560,800 37.24 39.83 36.84 95,700 8,200 4.3
18/01/2022
37.24
 941,000 41.47 41.47 36.72 176,200 2,500 8.3
17/01/2022
41.47
 257,100 42.42 43.22 41.07 182,100 29,300 7.7
14/01/2022
42.42
 625,400 42.26 43.78 39.87 101,900 1,100 5.3
13/01/2022
42.26
 1,091,100 44.82 45.14 42.11 20,000 110,700 -4.9
12/01/2022
44.82
 913,800 45.45 45.45 42.66 6,400 66,700 -3.3
11/01/2022
45.45
 2,154,000 44.02 45.85 44.02 14,800 8,300 0.4
10/01/2022
44.02
 3,020,000 42.98 45.85 42.74 23,800 54,700 -1.7
07/01/2022
42.98
 581,500 42.42 43.06 42.03 61,800 3,800 3.1
06/01/2022
42.42
 566,000 42.66 43.22 42.26 3,300 24,000 -1.1
05/01/2022
42.66
 782,400 43.14 43.78 42.58 10,300 5,100 0.3
04/01/2022
43.14
 711,000 42.26 43.46 41.87 33,700 100 1.8
31/12/2021
42.26
 417,500 42.90 43.14 41.95 9,100 7,000 0.1
30/12/2021
42.90
 848,800 42.66 44.66 42.90 41,400 14,500 1.5
29/12/2021
42.66
 801,300 39.87 42.66 40.67 61,900 9,300 2.8
28/12/2021
39.87
 429,400 39.00 39.87 39.04 161,100 400 8.0
27/12/2021
39.00
 103,000 38.44 39.07 38.44 46,000 0 2.2
24/12/2021
38.44
 256,900 37.64 38.68 37.80 108,500 1,700 5.1
23/12/2021
37.64
 387,700 39.00 39.31 37.40 14,000 14,800 -0.0
22/12/2021
39.00
 192,000 39.79 39.87 38.44 1,400 2,800 -0.1
21/12/2021
39.79
 239,000 39.27 40.19 38.44 19,700 2,300 0.9
20/12/2021
39.27
 313,100 40.27 40.27 39.04 7,100 4,100 0.2
17/12/2021
40.27
 260,300 40.35 40.99 40.11 13,400 0 0.7
16/12/2021
40.35
 227,100 40.99 41.23 40.03 49,400 0 2.5
15/12/2021
40.99
 203,600 41.07 41.47 38.28 6,600 300 0.3
14/12/2021
41.07
 224,700 40.99 41.71 40.27 4,100 15,600 -0.6
13/12/2021
40.99
 475,800 40.35 41.95 40.43 9,700 51,000 -2.1
10/12/2021
40.35
 344,400 39.43 41.39 39.07 700 0 0.0
09/12/2021
39.43
 136,100 39.31 39.47 39.07 0 600 -0.0
08/12/2021
39.31
 212,200 38.80 39.87 38.40 400 40,400 -2.0
07/12/2021
38.80
 138,100 37.92 38.80 37.80 300 11,500 -0.5
06/12/2021
37.92
 280,500 39.55 39.55 37.88 2,800 22,600 -1.0
03/12/2021
39.55
 337,200 40.91 40.91 39.55 0 20,100 -1.0
02/12/2021
40.91
 339,700 40.67 41.07 40.11 116,300 14,000 5.3

Chính sách bảo mật | Điều khoản sử dụng |