CTCP Long Hậu (lhg)

28.25
0.10
(0.36%)
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
(2026-05-13) 		0.15 0.54% 1,701,700 175,600 0
27.05
28.25
28.25
2 tháng
(2026-04-13) 		0.10 0.36% 3,220,100 314,700 0
27.05
28.50
28.25
3 tháng
(2026-03-16) 		-0.05 -0.18% 4,526,900 294,600 -2.8
26.80
28.50
28.25
6 tháng
(2025-12-15) 		-0.50 -1.75% 10,984,100 -140,000 -16.3
26.80
30.90
28.25
12 tháng
(2025-06-17) 		-1.53 -5.16% 36,771,200 -2,855,200 -98.7
26.80
33.99
28.25
24 tháng
(2024-06-24) 		-4.23 -13.06% 81,005,800 -5,208,200 -169.0
23.01
39.76
28.25
36 tháng
(2023-06-28) 		3.77 15.49% 137,489,500 -4,151,335 -141.7
23.01
39.76
28.25
60 tháng
(2021-07-08) 		-7.91 -21.95% 345,047,700 -1,750,056 -20.6
12.34
48.80
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
30.78
 479,100 28.79 30.78 28.95 11,700 0 0.5
07/06/2022
28.79
 777,400 28.07 28.87 27.03 158,200 17,300 5.1
06/06/2022
28.07
 532,800 28.23 29.19 27.91 52,600 17,000 1.3
03/06/2022
28.23
 354,200 28.63 29.07 28.07 800 24,100 -0.8
02/06/2022
28.63
 961,900 27.87 29.11 27.75 146,700 11,700 4.8
01/06/2022
27.87
 471,400 28.47 28.55 27.87 1,800 24,300 -0.8
31/05/2022
28.47
 560,900 28.59 28.59 27.91 80,200 12,700 2.4
30/05/2022
28.59
 632,100 27.75 28.71 27.59 281,100 6,400 9.8
27/05/2022
27.75
 416,100 27.83 28.31 27.75 14,600 3,500 0.4
26/05/2022
27.83
 464,400 27.91 28.39 27.51 3,500 25,100 -0.8
25/05/2022
27.91
 534,300 27.11 28.31 26.79 9,400 1,900 0.3
24/05/2022
27.11
 350,300 27.07 27.11 25.52 32,000 20,000 0.4
23/05/2022
27.07
 420,000 26.28 27.75 26.44 54,100 17,900 1.2
20/05/2022
26.28
 907,400 25.92 26.71 24.32 5,000 594,100 -19.4
19/05/2022
25.92
 548,300 25.92 26.28 24.72 10,300 276,100 -8.6
18/05/2022
25.92
 255,000 25.84 26.71 25.52 19,200 9,500 0.3
17/05/2022
25.84
 430,400 24.40 26.08 23.44 74,300 40,400 1.1
16/05/2022
24.40
 998,000 26.24 27.11 24.40 41,300 17,500 0.7
13/05/2022
26.24
 1,174,500 28.19 28.19 26.24 86,300 270,200 -6.0
12/05/2022
28.19
 578,500 30.30 30.30 28.19 45,100 237,600 -7.0
11/05/2022
30.30
 796,300 31.10 31.58 29.51 168,900 458,200 -11.0
10/05/2022
31.10
 1,198,000 29.63 31.10 27.55 537,900 27,500 19.9
09/05/2022
29.63
 971,800 31.82 31.82 29.63 172,300 600 6.4
06/05/2022
31.82
 679,000 34.17 34.17 31.82 7,300 15,800 -0.3
05/05/2022
34.17
 884,500 32.89 34.69 32.74 252,000 40,700 8.9
04/05/2022
32.89
 764,400 35.09 37.48 32.89 70,200 105,100 -1.3
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

Chính sách bảo mật | Điều khoản sử dụng |