CTCP Long Hậu (lhg)

28.85
-0.05
(-0.17%)
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
(2025-12-29) 		0.05 0.17% 2,596,100 -249,900 -7.7
28.70
30.90
28.85
2 tháng
(2025-12-01) 		-0.70 -2.36% 3,826,200 -357,100 -10.8
28.65
30.90
28.85
3 tháng
(2025-10-30) 		-1.25 -4.15% 6,451,700 -668,600 -20.3
28.65
31.35
28.85
6 tháng
(2025-08-01) 		-3.25 -10.11% 18,818,800 -2,722,100 -81.8
28.65
33.90
28.85
12 tháng
(2025-02-03) 		-4.52 -13.53% 46,808,200 -5,086,800 -150.5
23.01
35.50
28.85
24 tháng
(2024-02-15) 		-2.48 -7.92% 96,296,500 -6,235,735 -193.4
23.01
39.76
28.85
36 tháng
(2023-02-13) 		11.27 63.96% 141,311,500 -3,006,335 -98.0
17.63
39.76
28.85
60 tháng
(2021-02-23) 		2.04 7.61% 368,676,500 -54,256 55.6
12.34
48.80
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
12.85
 320,820 13.08 13.21 12.85 6,050 0 0.1
10/04/2019
13.08
 250,090 13.14 13.21 12.88 43,040 0 0.9
09/04/2019
13.14
 492,840 13.46 13.53 13.08 155,280 0 3.2
08/04/2019
13.46
 498,420 13.14 13.98 12.88 201,050 640 4.2
05/04/2019
13.14
 345,250 13.01 13.24 12.88 35,940 0 0.7
04/04/2019
13.01
 556,250 12.43 13.01 12.43 167,430 63,500 2.1
03/04/2019
12.43
 591,800 13.05 13.05 12.43 27,670 72,540 -0.9
02/04/2019
13.05
 361,090 12.88 13.27 12.88 18,500 100 0.4
01/04/2019
12.88
 929,420 13.21 13.21 12.37 78,650 0 1.6
29/03/2019
13.21
 358,630 13.21 13.46 13.08 0 4,000 -0.1
28/03/2019
13.21
 211,920 13.46 13.53 13.21 0 6,900 -0.1
27/03/2019
13.46
 155,880 13.40 13.66 13.34 0 0 0
26/03/2019
13.40
 241,910 13.34 13.59 13.24 13,930 100 0.3
25/03/2019
13.34
 339,390 13.95 13.95 13.34 23,300 500 0.5
22/03/2019
13.95
 232,630 13.92 14.08 13.85 5,010 380 0.1
21/03/2019
13.92
 348,240 14.11 14.43 13.92 34,680 0 0.8
20/03/2019
14.11
 437,970 14.08 14.17 13.79 11,160 8,000 0.1
19/03/2019
14.08
 744,140 14.46 14.46 14.04 5,700 190,240 -4.1
18/03/2019
14.46
 407,690 14.33 14.66 14.43 13,880 8,200 0.1
15/03/2019
14.33
 238,830 14.30 14.46 14.24 200 0 0.0
14/03/2019
14.30
 558,030 14.17 14.62 14.17 0 0 0
13/03/2019
14.17
 433,930 14.49 14.49 14.11 19,100 0 0.4
12/03/2019
14.49
 516,080 14.17 14.82 14.30 0 0 0
11/03/2019
14.17
 766,170 13.27 14.17 13.27 0 0 0
08/03/2019
13.27
 477,570 13.59 13.59 13.21 3,000 24,100 -0.4
07/03/2019
13.59
 470,280 13.66 13.75 13.43 2,800 0 0.1
06/03/2019
13.66
 626,780 13.24 13.69 13.24 6,090 200 0.1
05/03/2019
13.24
 1,066,970 12.82 13.43 12.69 2,560 200 0.0
04/03/2019
12.82
 437,310 12.56 12.88 12.50 300 63,690 -1.2
01/03/2019
12.56
 182,880 12.18 12.56 12.30 0 0 0
28/02/2019
12.18
 352,060 12.53 12.63 12.18 0 0 0
27/02/2019
12.53
 291,080 12.56 12.66 12.43 0 1,300 -0.0
26/02/2019
12.56
 376,460 12.76 12.79 12.50 7,310 0 0.1
25/02/2019
12.76
 391,750 12.72 12.82 12.63 6,070 0 0.1
22/02/2019
12.72
 287,510 12.79 12.82 12.59 6,440 0 0.1
21/02/2019
12.79
 458,010 13.01 13.08 12.63 26,240 77,130 -1.0
20/02/2019
13.01
 540,590 12.66 13.11 12.56 5,220 300 0.1
19/02/2019
12.66
 403,050 12.63 12.82 12.56 0 0 0
18/02/2019
12.63
 327,370 12.40 12.63 12.40 0 100 -0.0
15/02/2019
12.40
 276,170 12.56 12.63 12.40 800 5,000 -0.1
14/02/2019
12.56
 469,600 12.37 12.72 12.27 1,000 200 0.0
13/02/2019
12.37
 311,890 12.30 12.40 12.27 0 50,000 -1.0
12/02/2019
12.30
 549,980 12.01 12.47 12.01 2,000 56,200 -1.0
11/02/2019
12.01
 227,970 11.85 12.05 11.85 0 60,100 -1.1
01/02/2019
11.85
 83,380 11.85 12.01 11.82 10,770 90 0.2
31/01/2019
11.85
 80,010 11.92 12.18 11.79 400 110 0.0
30/01/2019
11.92
 120,050 12.11 12.18 11.92 500 0 0.0
29/01/2019
12.11
 297,640 11.72 12.11 11.60 100 16,200 -0.3
28/01/2019
11.72
 167,490 11.69 11.72 11.66 0 42,240 -0.8
25/01/2019
11.69
 110,570 11.72 11.82 11.60 50 26,760 -0.5
24/01/2019
11.72
 170,190 11.53 11.82 11.60 0 15,000 -0.3
23/01/2019
11.53
 211,540 11.53 11.60 11.43 0 107,620 -1.9
22/01/2019
11.53
 334,850 11.66 11.82 11.50 5,100 80,000 -1.4
21/01/2019
11.66
 577,420 11.79 11.95 11.66 21,400 344,790 -5.9
18/01/2019
11.79
 108,010 11.79 11.92 11.69 350 35,150 -0.6
17/01/2019
11.79
 92,360 11.92 12.05 11.79 100 31,100 -0.6
16/01/2019
11.92
 290,570 11.92 12.11 11.85 300 167,540 -3.1
15/01/2019
11.92
 207,970 11.66 11.92 11.66 25,000 77,000 -1.0
14/01/2019
11.66
 112,420 11.72 11.85 11.66 0 33,000 -0.6
11/01/2019
11.72
 108,300 11.66 11.85 11.66 0 0 0
10/01/2019
11.66
 155,360 11.76 11.85 11.66 0 18,000 -0.3
09/01/2019
11.76
 158,730 11.53 11.79 11.53 200 55,880 -1.0
08/01/2019
11.53
 181,210 11.72 11.79 11.50 7,200 51,320 -0.8
07/01/2019
11.72
 250,200 11.50 11.89 11.69 7,000 84,200 -1.4
04/01/2019
11.50
 317,850 11.50 11.76 11.27 7,100 54,100 -0.8
03/01/2019
11.50
 332,480 12.05 12.08 11.50 5,000 37,000 -0.6
02/01/2019
12.05
 210,150 11.95 12.30 11.95 100 100 -0
28/12/2018
11.95
 396,140 12.30 12.63 11.95 0 1,000 -0.0
27/12/2018
12.30
 322,960 12.50 12.69 12.30 100 100 -0
26/12/2018
12.50
 120,650 12.43 12.69 12.30 100 100 -0
25/12/2018
12.43
 389,530 12.88 12.88 12.37 200 0 0.0
24/12/2018
12.88
 225,340 13.27 13.27 12.88 0 20,000 -0.4
21/12/2018
13.27
 314,080 12.85 13.40 12.69 0 113,290 -2.3
20/12/2018
12.85
 137,100 12.76 12.88 12.56 1,000 0 0.0
19/12/2018
12.76
 170,840 12.85 12.98 12.69 2,100 0 0.0
18/12/2018
12.85
 417,480 13.11 13.11 12.69 2,000 0 0.0
17/12/2018
13.11
 259,450 13.40 13.40 13.08 1,050 0 0.0
14/12/2018
13.40
 200,910 13.46 13.53 13.34 0 2,170 -0.0
13/12/2018
13.46
 383,970 13.43 13.82 13.40 7,460 64,790 -1.2
12/12/2018
13.43
 529,090 12.92 13.43 12.92 0 160,000 -3.3
11/12/2018
12.92
 134,490 13.08 13.21 12.85 200 40,000 -0.8
10/12/2018
13.08
 167,900 13.30 13.40 13.08 50 0 0.0
07/12/2018
13.30
 162,680 13.30 13.43 13.21 0 0 0
06/12/2018
13.30
 191,050 13.43 13.46 13.14 0 0 0
05/12/2018
13.43
 341,520 13.24 13.50 13.01 0 200 -0.0
04/12/2018
13.24
 503,040 12.69 13.27 12.72 0 100 -0.0
03/12/2018
12.69
 211,230 12.59 12.79 12.59 0 0 0
30/11/2018
12.59
 137,740 12.66 12.66 12.40 0 0 0
29/11/2018
12.66
 93,210 12.66 12.82 12.53 0 0 0
28/11/2018
12.66
 117,770 12.79 12.79 12.47 0 0 0
27/11/2018
12.79
 139,840 12.69 12.98 12.69 100 0 0.0
26/11/2018
12.69
 111,210 12.85 12.85 12.63 0 0 0
23/11/2018
12.85
 116,560 12.82 12.95 12.69 0 0 0
22/11/2018
12.82
 97,520 13.01 13.11 12.76 200 100 0.0
21/11/2018
13.01
 246,600 12.95 13.08 12.66 200 100 0.0
20/11/2018
12.95
 238,730 13.21 13.21 12.95 0 0 0
19/11/2018
13.21
 254,530 13.05 13.27 13.05 0 0 0
16/11/2018
13.05
 391,990 13.30 13.46 13.05 10,200 0 0.2
15/11/2018
13.30
 390,950 12.88 13.46 12.88 3,000 200 0.1
14/11/2018
12.88
 431,700 12.69 13.24 12.69 10,000 10,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |