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)
04/12/2019
10.68
 46,940 10.68 10.75 10.61 0 0 0
03/12/2019
10.68
 111,730 10.64 10.68 10.61 0 0 0
02/12/2019
10.64
 134,390 10.75 10.82 10.64 0 1,670 -0.0
29/11/2019
10.75
 56,030 10.71 10.78 10.64 0 0 0
28/11/2019
10.71
 81,110 10.89 10.89 10.68 200 210 -0.0
27/11/2019
10.89
 126,430 10.92 11.03 10.64 1,540 490 0.0
26/11/2019
10.92
 151,150 11.10 11.10 10.89 5,450 35,000 -0.5
25/11/2019
11.10
 136,820 11.13 11.17 10.96 1,630 2,470 -0.0
22/11/2019
11.13
 98,520 11.20 11.27 11.10 3,200 0 0.1
21/11/2019
11.20
 132,530 11.17 11.34 11.10 2,720 0 0.0
20/11/2019
11.17
 204,450 11.41 11.41 11.17 0 190 -0.0
19/11/2019
11.41
 234,730 11.38 11.45 11.24 500 0 0.0
18/11/2019
11.38
 123,380 11.45 11.55 11.24 1,000 7,110 -0.1
15/11/2019
11.45
 108,720 11.34 11.52 11.27 3,040 500 0.0
14/11/2019
11.34
 108,760 11.52 11.52 11.34 0 0 0
13/11/2019
11.52
 138,930 11.62 11.62 11.41 0 260 -0.0
12/11/2019
11.62
 271,860 11.62 11.76 11.45 3,270 1,540 0.0
11/11/2019
11.62
 437,570 11.06 11.62 11.17 2,390 840 0.0
08/11/2019
11.06
 192,510 10.89 11.41 10.92 0 30,230 -0.5
07/11/2019
10.89
 100,590 10.68 10.89 10.64 0 35,150 -0.5
06/11/2019
10.68
 93,590 10.61 10.68 10.57 1,240 30,000 -0.4
05/11/2019
10.61
 54,280 10.57 10.61 10.47 0 960 -0.0
04/11/2019
10.57
 55,980 10.61 10.71 10.50 230 0 0.0
01/11/2019
10.61
 331,370 10.64 10.64 10.12 2,850 65,410 -0.9
31/10/2019
10.64
 130,800 10.75 10.75 10.61 330 0 0.0
30/10/2019
10.75
 58,400 10.75 10.78 10.68 1,630 0 0.0
29/10/2019
10.75
 101,690 10.82 10.85 10.71 4,000 25,100 -0.3
28/10/2019
10.82
 113,870 10.89 10.96 10.78 1,000 28,550 -0.4
25/10/2019
10.89
 187,910 11.03 11.03 10.82 0 17,560 -0.3
24/10/2019
11.03
 69,540 11.03 11.06 10.96 11,090 23,360 -0.2
23/10/2019
11.03
 26,170 11.03 11.13 11.03 3,000 0 0.0
22/10/2019
11.03
 202,480 11.17 11.17 11.03 3,000 96,620 -1.5
21/10/2019
11.17
 89,430 11.10 11.38 11.06 3,000 38,820 -0.6
18/10/2019
11.10
 102,200 11.17 11.20 11.06 3,000 50,140 -0.7
17/10/2019
11.17
 106,190 11.24 11.24 11.03 500 0 0.0
16/10/2019
11.24
 70,840 11.17 11.27 11.10 3,000 0 0.0
15/10/2019
11.17
 98,840 11.24 11.24 11.10 3,000 0 0.0
14/10/2019
11.24
 86,080 11.10 11.27 11.10 3,000 0 0.0
11/10/2019
11.10
 108,730 11.17 11.20 11.10 0 13,590 -0.2
10/10/2019
11.17
 96,010 11.13 11.27 11.10 0 0 0
09/10/2019
11.13
 120,050 11.34 11.38 11.13 3,000 0 0.0
08/10/2019
11.34
 110,120 11.38 11.45 11.31 3,000 0 0.0
07/10/2019
11.38
 84,920 11.48 11.48 11.38 3,000 0 0.0
04/10/2019
11.48
 133,300 11.38 11.62 11.31 3,000 0 0.0
03/10/2019
11.38
 146,460 11.27 11.38 11.20 3,000 0 0.0
02/10/2019
11.27
 324,170 11.38 11.52 11.20 3,000 91,880 -1.4
01/10/2019
11.38
 189,030 11.52 11.52 11.31 3,050 0 0.1
30/09/2019
11.52
 152,140 11.55 11.62 11.45 2,000 0 0.0
27/09/2019
11.55
 102,470 11.52 11.59 11.45 3,000 0 0.0
26/09/2019
11.52
 92,680 11.52 11.66 11.45 0 7,220 -0.1
25/09/2019
11.52
 118,400 11.38 11.55 11.38 3,000 0 0.0
24/09/2019
11.38
 183,160 11.34 11.59 11.27 3,000 0 0.0
23/09/2019
11.34
 724,540 11.69 11.69 11.27 5,000 0 0.1
20/09/2019
11.69
 623,150 11.86 11.93 11.62 10,000 159,050 -2.5
19/09/2019
11.86
 308,300 11.93 12.00 11.79 0 34,000 -0.6
18/09/2019
11.93
 96,420 12.07 12.18 11.93 0 0 0
17/09/2019
12.07
 72,880 11.90 12.11 11.86 0 0 0
16/09/2019
11.90
 225,880 12.14 12.21 11.86 0 0 0
13/09/2019
12.14
 129,200 12.18 12.18 12.07 0 0 0
12/09/2019
12.18
 163,410 12.21 12.28 12.11 0 0 0
11/09/2019
12.21
 326,670 11.83 12.21 11.69 0 83,190 -1.4
10/09/2019
11.83
 552,940 12.35 12.35 11.79 19,000 112,410 -1.6
09/09/2019
12.35
 78,710 12.28 12.49 12.21 0 2,550 -0.0
06/09/2019
12.28
 102,160 12.28 12.56 12.28 1,000 0 0.0
05/09/2019
12.28
 254,140 12.21 12.49 12.21 0 103,890 -1.8
04/09/2019
12.21
 442,960 12.49 12.56 12.14 4,000 66,010 -1.1
03/09/2019
12.49
 202,950 12.74 12.74 12.49 1,000 0 0.0
30/08/2019
12.74
 80,680 12.77 12.77 12.70 0 8,000 -0.1
29/08/2019
12.77
 104,230 12.88 12.91 12.77 0 7,030 -0.1
28/08/2019
12.88
 84,940 12.77 12.95 12.77 0 0 0
27/08/2019
12.77
 187,960 12.91 13.02 12.77 0 0 0
26/08/2019
12.91
 164,780 12.84 13.19 12.67 0 0 0
23/08/2019
12.84
 57,780 12.88 12.95 12.77 0 0 0
22/08/2019
12.88
 135,470 12.63 12.91 12.67 0 10 -0.0
21/08/2019
12.63
 319,690 12.98 12.98 12.63 730 210,870 -3.8
20/08/2019
12.98
 215,990 13.19 13.19 12.84 0 200 -0.0
19/08/2019
13.19
 201,010 12.56 13.19 12.60 10,000 0 0.2
16/08/2019
12.56
 223,420 12.70 12.74 12.49 0 0 0
15/08/2019
12.70
 197,180 12.60 12.70 12.46 2,000 0 0.0
14/08/2019
12.60
 170,390 12.49 12.77 12.49 300 0 0.0
13/08/2019
12.49
 280,530 12.67 12.84 12.49 0 33,280 -0.6
12/08/2019
12.67
 431,830 12.98 12.98 12.56 2,000 81,710 -1.4
09/08/2019
12.98
 253,600 13.26 13.26 12.88 1,000 0 0.0
08/08/2019
13.26
 234,860 13.16 13.36 12.95 100 100 -0
07/08/2019
13.16
 275,980 13.33 13.61 13.02 2,000 15,000 -0.2
06/08/2019
13.33
 859,610 13.05 13.68 12.77 19,500 200 0.4
05/08/2019
13.05
 463,430 12.60 13.12 12.70 6,400 0 0.1
02/08/2019
12.60
 309,350 12.21 12.67 12.21 5,400 41,300 -0.6
01/08/2019
12.21
 452,570 12.25 12.53 12.21 5,980 284,040 -4.9
31/07/2019
12.25
 131,130 12.35 12.39 12.21 6,890 0 0.1
30/07/2019
12.35
 161,240 12.49 12.49 12.32 6,020 0 0.1
29/07/2019
12.49
 211,150 12.53 12.63 12.35 400 9,470 -0.2
26/07/2019
12.53
 174,960 12.56 12.63 12.49 45,000 0 0.8
25/07/2019
12.56
 324,840 12.39 12.67 12.39 0 103,560 -1.9
24/07/2019
12.39
 689,450 12.70 12.77 12.35 0 21,520 -0.4
23/07/2019
12.70
 694,060 13.12 13.12 12.70 100 18,920 -0.3
22/07/2019
13.12
 317,420 13.47 13.47 12.98 1,000 0 0.0
19/07/2019
13.47
 273,470 13.61 13.71 13.30 4,030 500 0.1
18/07/2019
13.61
 311,280 13.71 13.71 13.40 19,840 0 0.4
17/07/2019
13.71
 92,720 13.82 13.89 13.68 3,440 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |