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)
05/05/2020
11.86
 410,300 11.38 11.93 11.45 9,060 870 0.1
04/05/2020
11.38
 218,590 11.62 11.62 11.38 80 1,310 -0.0
29/04/2020
11.62
 139,180 11.93 11.93 11.62 0 6,130 -0.1
28/04/2020
11.93
 455,760 11.72 12.11 11.76 240 1,630 -0.0
27/04/2020
11.72
 562,780 11.10 11.83 11.17 1,670 0 0.0
24/04/2020
11.10
 71,980 11.06 11.17 10.78 480 1,270 -0.0
23/04/2020
11.06
 236,130 10.75 11.38 10.68 0 2,410 -0.0
22/04/2020
10.75
 153,410 10.26 10.96 10.12 1,350 3,380 -0.0
21/04/2020
10.26
 184,390 10.36 10.36 9.98 0 2,550 -0.0
20/04/2020
10.36
 241,600 10.43 10.82 10.29 0 29,290 -0.4
17/04/2020
10.43
 276,070 9.77 10.43 9.81 1,270 7,600 -0.1
16/04/2020
9.77
 84,960 9.53 9.81 9.53 7,330 7,600 -0.0
15/04/2020
9.53
 64,200 9.28 9.60 9.35 6,850 7,600 -0.0
14/04/2020
9.28
 118,350 9.49 9.53 9.14 3,640 6,000 -0.0
13/04/2020
9.49
 117,340 9.28 9.56 9.21 3,850 6,000 -0.0
10/04/2020
9.28
 110,090 9.35 9.39 9.21 190 7,510 -0.1
09/04/2020
9.35
 195,330 8.83 9.42 8.83 4,540 6,200 -0.0
08/04/2020
8.83
 112,880 8.83 8.86 8.51 9,810 6,000 0.0
07/04/2020
8.83
 99,360 8.79 8.86 8.72 650 7,120 -0.1
06/04/2020
8.79
 126,670 8.55 8.93 8.58 6,260 6,000 0.0
03/04/2020
8.55
 139,950 8.24 8.55 8.17 8,670 0 0.1
01/04/2020
8.24
 95,910 8.10 8.27 8.06 320 6,000 -0.1
31/03/2020
8.10
 48,960 8.10 8.13 7.89 0 6,550 -0.1
30/03/2020
8.10
 214,110 8.34 8.34 7.85 2,720 6,000 -0.0
27/03/2020
8.34
 71,470 8.34 8.44 8.24 5,040 5,000 0.0
26/03/2020
8.34
 114,360 8.37 8.48 8.31 5,260 5,000 0.0
25/03/2020
8.37
 139,350 8.10 8.48 8.10 0 5,000 -0.1
24/03/2020
8.10
 90,570 7.99 8.17 7.89 0 5,000 -0.1
23/03/2020
7.99
 466,100 8.58 8.58 7.99 2,000 4,600 -0.0
20/03/2020
8.58
 129,930 8.41 8.58 8.41 1,110 15,880 -0.2
19/03/2020
8.41
 108,130 8.51 8.51 8.17 40 49,540 -0.6
18/03/2020
8.51
 224,880 8.37 8.65 8.37 40 49,540 -0.6
17/03/2020
8.37
 130,320 8.24 8.37 8.10 0 50,640 -0.6
16/03/2020
8.24
 83,660 8.17 8.31 7.99 0 50,010 -0.6
13/03/2020
8.17
 614,550 8.44 8.44 7.89 0 1,090 -0.0
12/03/2020
8.44
 327,560 9.00 9.00 8.37 0 3,140 -0.0
11/03/2020
9.00
 252,610 9.56 9.63 8.93 420 5,940 -0.1
10/03/2020
9.56
 183,120 9.46 9.56 9.18 0 0 0
09/03/2020
9.46
 318,290 10.15 10.15 9.46 0 11,090 -0.2
06/03/2020
10.15
 57,390 10.15 10.15 9.98 650 0 0.0
05/03/2020
10.15
 143,600 10.01 10.29 10.05 8,830 4,600 0.1
04/03/2020
10.01
 30,920 10.08 10.12 9.95 2,350 5,840 -0.0
03/03/2020
10.08
 70,850 9.95 10.15 9.98 1,300 4,500 -0.0
02/03/2020
9.95
 174,040 9.91 9.98 9.77 0 127,520 -1.8
28/02/2020
9.91
 181,650 10.12 10.12 9.70 0 70,380 -1.0
27/02/2020
10.12
 60,540 10.05 10.19 10.05 0 50 -0.0
26/02/2020
10.05
 103,520 10.08 10.15 10.01 0 660 -0.0
25/02/2020
10.08
 67,630 10.05 10.19 9.95 0 1,370 -0.0
24/02/2020
10.05
 107,560 10.47 10.47 10.05 0 4,650 -0.1
21/02/2020
10.47
 118,850 10.68 10.71 10.40 200 0 0.0
20/02/2020
10.68
 51,570 10.68 10.78 10.64 0 0 0
19/02/2020
10.68
 88,240 10.61 10.82 10.61 2,050 0 0.0
18/02/2020
10.61
 147,490 10.26 10.61 10.26 1,810 0 0.0
17/02/2020
10.26
 50,290 10.26 10.29 10.15 1,430 7,320 -0.1
14/02/2020
10.26
 18,600 10.40 10.40 10.26 1,380 0 0.0
13/02/2020
10.40
 31,100 10.36 10.43 10.12 160 0 0.0
12/02/2020
10.36
 136,460 10.05 10.36 10.08 1,910 0 0.0
11/02/2020
10.05
 149,540 10.05 10.19 10.01 31,490 0 0.5
10/02/2020
10.05
 47,420 10.08 10.12 10.01 2,420 0 0.0
07/02/2020
10.08
 42,920 10.15 10.29 10.08 0 0 0
06/02/2020
10.15
 62,910 10.01 10.29 10.08 4,060 0 0.1
05/02/2020
10.01
 45,800 9.84 10.01 9.84 0 8,440 -0.1
04/02/2020
9.84
 174,020 9.77 10.08 9.77 0 150,110 -2.1
03/02/2020
9.77
 318,000 10.47 10.47 9.74 1,700 109,240 -1.5
31/01/2020
10.47
 221,570 10.54 10.64 10.33 570 44,240 -0.7
30/01/2020
10.54
 115,570 10.78 10.82 10.54 5,240 21,980 -0.3
22/01/2020
10.78
 42,100 10.78 10.89 10.75 2,690 0 0.0
21/01/2020
10.78
 56,060 10.82 10.96 10.71 100 34,340 -0.5
20/01/2020
10.82
 112,930 11.10 11.10 10.61 0 2,630 -0.0
17/01/2020
11.10
 19,610 11.17 11.17 10.96 0 3,680 -0.1
16/01/2020
11.17
 78,960 11.24 11.24 11.03 0 11,380 -0.2
15/01/2020
11.24
 20,860 11.17 11.27 11.17 1,010 0 0.0
14/01/2020
11.17
 146,450 11.06 11.48 10.99 7,600 37,000 -0.5
13/01/2020
11.06
 113,210 10.96 11.06 10.96 7,000 38,500 -0.5
10/01/2020
10.96
 127,930 10.89 10.96 10.71 0 37,500 -0.6
09/01/2020
10.89
 86,070 10.85 10.96 10.85 2,150 25,430 -0.4
08/01/2020
10.85
 108,920 11.06 11.06 10.82 8,800 7,690 0.0
07/01/2020
11.06
 119,310 11.13 11.13 10.99 1,810 3,930 -0.0
06/01/2020
11.13
 195,270 11.27 11.27 10.96 2,680 0 0.0
03/01/2020
11.27
 189,440 11.48 11.59 11.27 10,520 0 0.2
02/01/2020
11.48
 477,860 10.75 11.48 10.78 14,440 1,000 0.2
31/12/2019
10.75
 226,200 10.71 10.78 10.61 0 610 -0.0
30/12/2019
10.71
 145,760 10.68 10.75 10.50 200 4,540 -0.1
27/12/2019
10.68
 62,730 10.61 10.71 10.61 0 31,480 -0.5
26/12/2019
10.61
 123,060 10.75 10.82 10.61 150 0 0.0
25/12/2019
10.75
 97,940 10.71 10.78 10.64 1,020 9,000 -0.1
24/12/2019
10.71
 190,310 10.57 10.71 10.54 200 4,540 -0.1
23/12/2019
10.57
 29,740 10.68 10.68 10.57 0 530 -0.0
20/12/2019
10.68
 90,990 10.61 10.82 10.57 1,490 0 0.0
19/12/2019
10.61
 25,610 10.61 10.68 10.54 1,510 3,500 -0.0
18/12/2019
10.61
 99,490 10.75 10.82 10.57 1,670 7,370 -0.1
17/12/2019
10.75
 145,890 10.75 10.82 10.57 2,250 0 0.0
16/12/2019
10.75
 491,920 10.89 10.89 10.71 310 0 0.0
13/12/2019
10.89
 128,630 10.78 11.03 10.82 20,000 0 0.3
12/12/2019
10.78
 65,350 10.57 10.92 10.47 800 7,620 -0.1
11/12/2019
10.57
 67,510 10.54 10.57 10.47 0 0 0
10/12/2019
10.54
 120,320 10.54 10.64 10.40 0 0 0
09/12/2019
10.54
 73,560 10.57 10.64 10.50 0 0 0
06/12/2019
10.57
 128,140 10.57 10.61 10.47 0 0 0
05/12/2019
10.57
 109,890 10.68 10.78 10.47 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |