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)
16/01/2014
3.58
 37,870 3.58 3.65 3.51 0 0 0
15/01/2014
3.58
 2,050 3.51 3.58 3.44 0 0 0
14/01/2014
3.51
 2,220 3.51 3.51 3.44 200 0 0.0
13/01/2014
3.51
 720 3.48 3.51 3.51 0 0 0
10/01/2014
3.48
 9,650 3.48 3.51 3.48 0 0 0
09/01/2014
3.48
 10 3.48 3.48 3.48 0 0 0
08/01/2014
3.48
 2,090 3.48 3.48 3.44 0 0 0
07/01/2014
3.48
 2,150 3.48 3.48 3.38 0 0 0
06/01/2014
3.48
 5,380 3.48 3.48 3.34 0 0 0
03/01/2014
3.48
 16,600 3.51 3.51 3.41 0 0 0
02/01/2014
3.51
 9,530 3.51 3.51 3.48 0 0 0
31/12/2013
3.51
 1,720 3.34 3.51 3.44 0 0 0
30/12/2013
3.34
 24,870 3.41 3.55 3.34 0 250 -0.0
27/12/2013
3.41
 10,650 3.41 3.44 3.34 0 0 0
26/12/2013
3.41
 12,810 3.41 3.41 3.38 0 0 0
25/12/2013
3.41
 21,010 3.41 3.48 3.34 0 0 0
24/12/2013
3.41
 15,680 3.41 3.41 3.34 0 0 0
23/12/2013
3.41
 7,220 3.34 3.44 3.34 0 0 0
20/12/2013
3.34
 73,760 3.27 3.44 3.31 0 0 0
19/12/2013
3.27
 13,620 3.20 3.31 3.20 0 0 0
18/12/2013
3.20
 8,030 3.24 3.24 3.20 0 0 0
17/12/2013
3.24
 72,180 3.24 3.24 3.07 0 0 0
16/12/2013
3.24
 4,290 3.17 3.24 3.10 400 0 0.0
13/12/2013
3.17
 9,950 3.13 3.17 3.10 0 0 0
12/12/2013
3.13
 9,330 3.17 3.17 3.07 0 0 0
11/12/2013
3.17
 32,880 3.17 3.20 3.07 0 0 0
10/12/2013
3.17
 19,330 3.24 3.24 3.17 0 0 0
09/12/2013
3.24
 42,000 3.31 3.31 3.10 0 0 0
06/12/2013
3.31
 50,500 3.31 3.31 3.10 0 0 0
05/12/2013
3.31
 20,110 3.24 3.31 3.07 0 0 0
04/12/2013
3.24
 2,670 3.24 3.24 3.10 0 0 0
03/12/2013
3.24
 10,500 3.20 3.27 3.17 0 0 0
02/12/2013
3.20
 13,540 3.24 3.24 3.03 0 0 0
29/11/2013
3.24
 43,370 3.24 3.24 3.07 0 0 0
28/11/2013
3.24
 110 3.20 3.24 3.24 0 0 0
27/11/2013
3.20
 25,080 3.27 3.27 3.20 0 0 0
26/11/2013
3.27
 16,630 3.27 3.27 3.13 0 0 0
25/11/2013
3.27
 23,950 3.24 3.27 3.17 0 0 0
22/11/2013
3.24
 25,750 3.17 3.31 3.13 0 0 0
21/11/2013
3.17
 37,560 3.20 3.27 3.13 0 0 0
20/11/2013
3.20
 34,040 3.13 3.20 3.13 0 0 0
19/11/2013
3.13
 3,740 3.20 3.24 3.10 0 0 0
18/11/2013
3.20
 48,830 3.10 3.24 3.13 0 0 0
15/11/2013
3.10
 41,390 3.07 3.10 3.00 0 0 0
14/11/2013
3.07
 69,280 3.03 3.07 3.00 0 0 0
13/11/2013
3.03
 59,520 3.00 3.13 3.03 0 0 0
12/11/2013
3.00
 243,150 2.82 3.00 2.89 0 0 0
11/11/2013
2.82
 145,950 2.65 2.82 2.62 0 0 0
08/11/2013
2.65
 54,400 2.72 2.72 2.65 0 0 0
07/11/2013
2.72
 118,460 2.79 2.82 2.65 0 0 0
06/11/2013
2.79
 26,830 2.89 2.89 2.76 0 0 0
05/11/2013
2.89
 30,730 2.79 2.89 2.65 0 0 0
04/11/2013
2.79
 50,230 2.76 2.89 2.72 0 0 0
01/11/2013
2.76
 105,780 2.58 2.76 2.62 0 0 0
31/10/2013
2.58
 39,190 2.45 2.58 2.48 10,000 0 0.1
30/10/2013
2.45
 37,660 2.41 2.48 2.38 10,000 90 0.1
29/10/2013
2.41
 162,680 2.51 2.51 2.34 0 18,510 -0.1
28/10/2013
2.51
 77,890 2.69 2.76 2.51 0 11,850 -0.1
25/10/2013
2.69
 28,320 2.86 2.86 2.69 0 270 -0.0
24/10/2013
2.86
 15,750 3.07 3.07 2.86 0 320 -0.0
23/10/2013
3.07
 33,590 3.27 3.27 3.07 0 2,250 -0.0
22/10/2013
3.27
 9,030 3.10 3.27 3.03 0 0 0
21/10/2013
3.10
 68,970 3.20 3.24 3.07 0 18,810 -0.2
18/10/2013
3.20
 23,510 3.24 3.24 3.10 0 0 0
17/10/2013
3.24
 111,570 3.27 3.34 3.07 0 0 0
16/10/2013
3.27
 500 3.27 3.27 3.27 0 0 0
15/10/2013
3.27
 1,000 3.17 3.31 3.20 0 0 0
14/10/2013
3.17
 2,020 3.10 3.17 3.13 0 0 0
11/10/2013
3.10
 53,840 3.24 3.24 3.10 0 35,010 -0.3
10/10/2013
3.24
 28,060 3.10 3.24 3.03 0 5,000 -0.0
09/10/2013
3.10
 28,880 3.27 3.27 3.10 0 7,990 -0.1
08/10/2013
3.27
 78,110 3.24 3.27 3.10 0 52,350 -0.5
07/10/2013
3.24
 24,290 3.10 3.24 3.07 0 0 0
04/10/2013
3.10
 6,010 2.96 3.17 2.96 0 0 0
03/10/2013
2.96
 10,560 2.82 3.00 2.82 100 0 0.0
02/10/2013
2.82
 11,100 2.72 2.82 2.76 3,500 0 0.0
01/10/2013
2.72
 11,430 2.72 2.76 2.72 4,620 0 0.0
30/09/2013
2.72
 5,710 2.76 2.79 2.72 0 0 0
27/09/2013
2.76
 2,340 2.76 2.76 2.69 100 0 0.0
26/09/2013
2.76
 4,000 2.76 2.76 2.76 0 250 -0.0
25/09/2013
2.76
 3,970 2.65 2.76 2.62 100 50 0.0
24/09/2013
2.65
 0 2.65 2.65 2.65 0 0 0
23/09/2013
2.65
 3,390 2.51 2.65 2.55 1,880 0 0.0
20/09/2013
2.51
 30 2.51 2.55 2.34 0 0 0
19/09/2013
2.51
 10 2.38 2.51 2.51 0 0 0
18/09/2013
2.38
 460 2.41 2.48 2.34 0 0 0
17/09/2013
2.41
 3,620 2.41 2.45 2.41 0 3,600 -0.0
16/09/2013
2.41
 1,250 2.45 2.51 2.41 500 40 0.0
13/09/2013
2.45
 2,030 2.58 2.58 2.45 0 0 0
12/09/2013
2.58
 0 2.58 2.58 2.58 0 0 0
11/09/2013
2.58
 180 2.48 2.58 2.41 0 0 0
10/09/2013
2.48
 1,570 2.51 2.58 2.41 0 0 0
09/09/2013
2.51
 2,210 2.69 2.69 2.51 0 0 0
06/09/2013
2.69
 100 2.69 2.69 2.69 0 0 0
05/09/2013
2.69
 1,010 2.69 2.69 2.51 0 0 0
04/09/2013
2.69
 26,550 2.76 2.76 2.58 0 0 0
03/09/2013
2.76
 920 2.96 2.96 2.76 0 0 0
30/08/2013
2.96
 530 2.62 2.96 2.79 0 0 0
29/08/2013
2.62
 15,430 2.79 2.79 2.62 300 10,010 -0.1
28/08/2013
2.79
 24,460 3.00 3.00 2.79 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |