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)
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
27/08/2013
3.00
 3,180 3.00 3.00 2.82 0 0 0
26/08/2013
3.00
 2,010 3.20 3.20 3.00 0 0 0
23/08/2013
3.20
 0 3.20 3.20 3.20 0 0 0
22/08/2013
3.20
 300 3.00 3.20 3.13 0 180 -0.0
21/08/2013
3.00
 0 3.00 3.00 3.00 0 0 0
20/08/2013
3.00
 23,790 2.96 3.00 2.96 0 20,000 -0.2
19/08/2013
2.96
 14,900 3.07 3.10 2.96 0 6,000 -0.1
16/08/2013
3.07
 12,200 3.07 3.07 2.93 0 11,900 -0.1
15/08/2013
3.07
 6,910 3.07 3.07 2.86 0 2,100 -0.0
14/08/2013
3.07
 4,680 2.93 3.07 2.86 0 3,020 -0.0
13/08/2013
2.93
 6,800 3.07 3.07 2.93 0 4,640 -0.0
12/08/2013
3.07
 2,890 3.07 3.07 2.93 0 2,890 -0.0
09/08/2013
3.07
 4,460 3.07 3.24 2.86 200 1,220 -0.0
08/08/2013
3.07
 1,000 3.27 3.27 3.07 0 0 0
07/08/2013
3.27
 4,040 3.44 3.51 3.20 0 3,890 -0.0
06/08/2013
3.44
 10 3.34 3.44 3.44 0 0 0
05/08/2013
3.34
 500 3.27 3.38 3.07 0 0 0
02/08/2013
3.27
 0 3.27 3.27 3.27 0 0 0
01/08/2013
3.27
 10 3.07 3.27 3.27 0 0 0
31/07/2013
3.07
 1,130 3.27 3.27 3.07 0 0 0
30/07/2013
3.27
 10 3.20 3.27 3.27 0 0 0
29/07/2013
3.20
 11,440 3.44 3.44 3.20 0 0 0
26/07/2013
3.44
 3,120 3.44 3.44 3.20 0 0 0
25/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
24/07/2013
3.44
 500 3.44 3.44 3.44 0 0 0
23/07/2013
3.44
 6,080 3.44 3.44 3.20 0 6,000 -0.1
22/07/2013
3.44
 29,310 3.44 3.44 3.20 0 29,300 -0.3
19/07/2013
3.44
 10 3.44 3.44 3.44 0 0 0
18/07/2013
3.44
 100 3.44 3.44 3.44 0 0 0
17/07/2013
3.44
 6,170 3.44 3.44 3.31 0 0 0
16/07/2013
3.44
 6,600 3.44 3.65 3.44 1,000 0 0.0
15/07/2013
3.44
 2,840 3.62 3.62 3.44 0 0 0
12/07/2013
3.62
 0 3.62 3.62 3.62 0 0 0
11/07/2013
3.62
 0 3.62 3.62 3.62 0 0 0
10/07/2013
3.62
 4,020 3.65 3.65 3.44 0 0 0
09/07/2013
3.65
 15,670 3.62 3.65 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |