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)
18/02/2021
25.74
 163,800 25.71 26.01 25.59 8,000 3,400 0.2
17/02/2021
25.71
 157,300 24.71 26.09 24.71 4,300 49,900 -1.5
09/02/2021
24.71
 126,100 25.17 25.17 23.83 1,000 6,800 -0.2
08/02/2021
25.17
 205,300 25.48 25.48 23.79 0 11,800 -0.4
05/02/2021
25.48
 117,000 25.25 25.48 24.55 20,000 6,900 0.4
04/02/2021
25.25
 213,100 24.40 25.32 23.79 0 21,800 -0.7
03/02/2021
24.40
 226,800 23.48 24.55 22.64 10,000 53,200 -1.4
02/02/2021
23.48
 170,500 22.87 23.56 22.10 46,400 6,400 1.2
01/02/2021
22.87
 246,000 24.17 24.44 22.52 300 9,300 -0.3
29/01/2021
24.17
 242,100 23.56 24.63 21.95 17,200 4,500 0.4
28/01/2021
23.56
 493,100 25.32 25.32 23.56 16,500 100 0.5
27/01/2021
25.32
 351,000 26.97 27.24 25.32 4,700 15,500 -0.4
26/01/2021
26.97
 250,800 27.89 27.89 26.01 5,900 14,600 -0.3
25/01/2021
27.89
 268,200 28.31 28.43 27.78 7,200 7,400 -0.0
22/01/2021
28.31
 589,900 27.24 28.93 27.62 4,500 8,300 -0.1
21/01/2021
27.24
 362,000 26.78 27.55 26.47 1,700 26,100 -0.9
20/01/2021
26.78
 326,100 27.62 27.97 25.71 5,800 20,700 -0.5
19/01/2021
27.62
 448,700 29.43 29.43 27.39 2,300 11,400 -0.3
18/01/2021
29.43
 296,900 29.93 30.31 29.43 3,300 17,100 -0.5
15/01/2021
29.93
 775,900 28.85 30.54 28.85 44,600 4,000 1.5
14/01/2021
28.85
 292,900 28.97 29.08 28.62 64,300 0 2.4
13/01/2021
28.97
 468,500 29.12 29.16 28.93 75,700 100 2.9
12/01/2021
29.12
 447,600 28.93 29.39 28.70 17,100 200 0.6
11/01/2021
28.93
 718,900 28.85 29.24 28.43 31,200 4,300 1.0
08/01/2021
28.85
 439,000 28.85 29.12 28.54 57,100 47,600 0.4
07/01/2021
28.85
 480,500 28.51 28.85 28.39 18,800 65,700 -1.8
06/01/2021
28.51
 927,400 27.01 28.89 27.05 23,800 27,800 -0.2
05/01/2021
27.01
 412,000 27.09 27.16 26.63 28,000 118,700 -3.2
04/01/2021
27.09
 293,500 26.32 27.62 26.40 23,700 8,700 0.5
31/12/2020
26.32
 264,040 25.94 26.82 25.94 99,660 80,300 0.7
30/12/2020
25.94
 812,370 26.09 26.09 25.05 117,260 234,050 -3.8
29/12/2020
26.09
 335,040 26.66 26.66 25.71 46,330 3,150 1.5
28/12/2020
26.66
 230,620 26.78 27.24 26.51 27,300 3,680 0.8
25/12/2020
26.78
 342,290 26.32 26.78 25.55 36,040 2,850 1.1
24/12/2020
26.32
 294,390 27.20 27.51 25.32 86,380 13,000 2.5
23/12/2020
27.20
 239,870 28.05 28.12 27.20 8,930 2,930 0.2
22/12/2020
28.05
 871,770 26.24 28.05 26.17 43,760 23,230 0.7
21/12/2020
26.24
 284,110 25.55 26.51 25.55 12,350 21,280 -0.3
18/12/2020
25.55
 371,640 25.78 25.94 25.13 53,720 4,460 1.6
17/12/2020
25.78
 271,430 26.24 26.36 25.32 74,920 53,560 0.7
16/12/2020
26.24
 200,640 26.43 27.01 26.01 33,390 27,090 0.2
15/12/2020
26.43
 542,320 25.48 27.09 25.25 31,360 10,050 0.7
14/12/2020
25.48
 255,340 25.01 25.63 24.90 25,590 7,940 0.6
11/12/2020
25.01
 179,890 25.25 25.55 25.01 33,790 30 1.1
10/12/2020
25.25
 316,770 25.09 26.05 25.09 33,250 0 1.1
09/12/2020
25.09
 410,480 24.59 25.32 24.55 90,720 32,730 1.9
08/12/2020
24.59
 532,590 24.94 25.55 24.55 103,480 134,160 -1.0
07/12/2020
24.94
 611,660 26.05 26.20 24.94 175,820 25,950 5.0
04/12/2020
26.05
 417,300 26.09 27.62 25.94 42,090 18,690 0.8
03/12/2020
26.09
 407,450 26.24 26.55 25.97 149,890 10,100 4.8
02/12/2020
26.24
 349,390 26.47 27.59 26.09 102,110 9,680 3.2
01/12/2020
26.47
 677,220 24.75 26.47 24.55 79,420 15,000 2.1
30/11/2020
24.75
 428,130 24.78 25.63 24.52 64,640 10,000 1.8
27/11/2020
24.78
 365,060 25.09 25.55 24.48 11,000 8,100 0.1
26/11/2020
25.09
 431,850 23.71 25.36 23.71 8,960 7,140 0.1
25/11/2020
23.71
 1,180,680 22.18 23.71 22.18 36,560 67,080 -0.9
24/11/2020
22.18
 480,900 21.87 22.52 21.72 36,880 21,000 0.4
23/11/2020
21.87
 434,400 22.10 22.10 21.64 62,540 2,500 1.7
20/11/2020
22.10
 466,370 21.49 22.44 21.33 24,540 3,610 0.6
19/11/2020
21.49
 359,760 21.56 22.25 21.18 11,500 15,470 -0.1
18/11/2020
21.56
 570,790 20.18 21.56 20.14 23,920 0 0.6
17/11/2020
20.18
 202,470 20.18 20.26 20.07 29,330 3,210 0.7
16/11/2020
20.18
 253,470 20.45 20.72 20.18 64,020 2,730 1.6
13/11/2020
20.45
 308,370 20.22 20.72 20.10 37,580 1,000 1.0
12/11/2020
20.22
 227,820 19.87 20.33 19.95 36,660 7,440 0.8
11/11/2020
19.87
 189,910 19.57 20.18 19.41 59,890 3,020 1.5
10/11/2020
19.57
 357,450 19.07 20.03 19.14 46,990 37,950 0.2
09/11/2020
19.07
 189,720 18.99 19.38 18.88 15,970 61,600 -1.1
06/11/2020
18.99
 235,770 19.18 19.26 18.95 25,510 161,540 -3.4
05/11/2020
19.18
 267,650 19.80 19.91 19.14 5,190 120,800 -2.9
04/11/2020
19.80
 361,210 18.53 19.80 18.57 7,520 69,000 -1.6
03/11/2020
18.53
 183,300 18.34 18.80 18.26 6,300 57,770 -1.2
02/11/2020
18.34
 159,580 19.07 19.45 18.34 0 48,060 -1.2
30/10/2020
19.07
 108,480 18.88 19.64 18.88 14,460 14,190 0.0
29/10/2020
18.88
 221,460 17.73 18.95 17.57 11,500 1,000 0.2
28/10/2020
17.73
 262,800 18.61 18.72 17.73 63,920 31,220 0.8
27/10/2020
18.61
 152,560 19.53 19.68 18.57 71,500 7,350 1.6
26/10/2020
19.53
 198,170 19.57 19.76 19.53 79,200 3,480 1.9
23/10/2020
19.57
 182,780 19.84 19.99 19.57 15,400 7,910 0.2
22/10/2020
19.84
 122,670 19.76 19.87 19.72 45,400 11,700 0.9
21/10/2020
19.76
 193,460 19.95 20.18 19.76 63,670 24,580 1.0
20/10/2020
19.95
 127,970 19.99 20.30 19.95 14,670 0 0.4
19/10/2020
19.99
 74,530 20.22 20.33 19.99 0 5,780 -0.2
16/10/2020
20.22
 220,380 19.80 20.33 19.49 14,740 3,640 0.3
15/10/2020
19.80
 472,930 20.53 20.64 19.72 23,020 18,950 0.1
14/10/2020
20.53
 243,700 20.76 20.87 20.53 2,200 14,290 -0.3
13/10/2020
20.76
 124,600 21.06 21.06 20.76 2,020 6,940 -0.1
12/10/2020
21.06
 108,250 20.83 21.18 20.83 20,980 3,760 0.5
09/10/2020
20.83
 202,150 20.91 21.06 20.68 3,900 2,000 0.1
08/10/2020
20.91
 412,290 21.52 21.52 20.72 100 7,440 -0.2
07/10/2020
21.52
 337,120 22.14 22.14 21.49 7,710 2,030 0.2
06/10/2020
22.14
 418,630 21.79 22.25 21.79 10,620 13,330 -0.1
05/10/2020
21.79
 466,380 20.79 21.87 20.79 17,090 36,980 -0.5
02/10/2020
20.79
 290,380 21.10 21.45 20.56 4,000 3,410 0.0
01/10/2020
21.10
 152,910 21.18 21.29 21.02 7,750 0 0.2
30/09/2020
21.18
 180,250 20.87 21.18 20.56 3,940 0 0.1
29/09/2020
20.87
 362,640 21.49 21.49 20.87 0 83,240 -2.3
28/09/2020
21.49
 269,180 21.60 22.02 21.49 0 5,110 -0.1
25/09/2020
21.60
 358,150 21.37 21.72 21.33 4,150 5,920 -0.0
24/09/2020
21.37
 286,050 21.26 21.49 20.91 4,040 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |