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
(2025-11-04) 		-0.70 -2.31% 2,611,300 -331,200 -10.0
29.45
31.35
29.75
2 tháng
(2025-10-06) 		-1.10 -3.58% 4,878,000 -568,300 -17.2
28.90
31.35
29.75
3 tháng
(2025-09-05) 		-2.50 -7.79% 7,449,200 -654,500 -19.7
28.90
32.40
29.75
6 tháng
(2025-06-09) 		0.87 3.01% 26,198,600 -2,631,100 -79.8
28.59
33.99
29.75
12 tháng
(2024-12-09) 		-5.90 -16.63% 46,931,200 -4,926,000 -146.4
23.01
35.50
29.75
24 tháng
(2023-12-15) 		2.20 8.01% 98,613,300 -6,100,135 -188.8
23.01
39.76
29.75
36 tháng
(2022-12-20) 		11.85 66.73% 140,701,100 -2,818,835 -91.8
17.63
39.76
29.75
60 tháng
(2020-12-30) 		3.66 14.13% 377,147,410 87,714 60.0
12.34
48.80
29.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
29.08
 62,000 29.30 29.44 29.03 3,600 1,800 0.1
02/05/2024
29.03
 86,900 28.67 29.21 28.67 3,400 16,600 -0.4
26/04/2024
28.67
 127,800 29.39 29.44 28.63 2,000 13,200 -0.4
25/04/2024
29.44
 108,200 29.21 29.67 28.72 51,000 12,100 1.3
24/04/2024
29.21
 107,000 28.49 29.21 28.49 12,500 3,100 0.3
23/04/2024
28.49
 124,300 28.49 28.67 28.08 14,000 0 0.4
22/04/2024
28.13
 145,200 28.76 29.30 28.13 1,100 101,900 -3.1
19/04/2024
28.72
 225,900 28.85 29.39 28.49 5,400 10,300 -0.2
17/04/2024
29.26
 109,100 29.49 29.62 29.21 23,300 10,600 0.4
16/04/2024
29.39
 348,300 29.03 29.76 28.85 22,700 1,700 0.7
15/04/2024
29.85
 307,500 31.84 31.84 29.76 8,300 44,400 -1.3
12/04/2024
31.93
 208,700 31.84 32.11 31.20 10,600 4,800 0.2
11/04/2024
31.66
 126,700 31.29 31.84 31.11 0 2,300 -0.1
10/04/2024
31.66
 121,000 32.38 32.38 31.66 0 30,100 -1.1
09/04/2024
32.38
 152,000 31.66 32.38 31.34 15,000 16,000 -0.0
08/04/2024
31.61
 422,500 32.79 32.79 31.57 45,100 105,300 -2.1
05/04/2024
32.88
 338,600 32.79 33.42 32.74 16,400 30,000 -0.5
04/04/2024
33.46
 346,700 33.46 33.60 33.06 200 135,000 -5.0
03/04/2024
33.65
 752,300 32.97 33.74 32.74 96,100 76,400 0.7
02/04/2024
32.74
 280,400 32.65 32.92 32.38 11,900 96,900 -3.1
01/04/2024
32.65
 228,300 32.56 32.92 32.47 14,200 63,600 -1.8
29/03/2024
32.56
 453,000 33.19 33.69 32.56 69,500 117,600 -1.7
28/03/2024
33.10
 378,200 32.79 33.28 32.52 81,800 2,600 2.9
27/03/2024
32.79
 190,200 33.15 33.15 32.29 2,800 60,300 -2.1
26/03/2024
32.79
 202,500 32.33 32.88 32.06 8,100 24,500 -0.6
25/03/2024
32.33
 271,300 32.61 32.83 31.66 1,300 25,700 -0.9
22/03/2024
32.61
 401,100 33.10 33.42 32.42 2,800 101,400 -3.6
21/03/2024
33.06
 256,400 32.74 33.37 32.74 48,600 55,000 -0.2
20/03/2024
32.65
 148,400 32.79 33.01 32.38 6,200 11,200 -0.2
19/03/2024
32.74
 359,600 32.11 33.19 32.11 51,000 18,900 1.2
18/03/2024
31.66
 529,000 32.88 33.42 31.16 7,700 114,900 -3.8
15/03/2024
33.46
 193,000 32.74 33.46 32.47 2,300 37,500 -1.3
14/03/2024
33.19
 304,600 33.60 34.50 32.56 13,300 19,500 -0.2
13/03/2024
33.60
 542,900 33.19 33.92 32.61 122,600 2,500 4.4
12/03/2024
32.29
 493,100 31.02 32.29 31.02 98,500 100,300 -0.1
11/03/2024
31.07
 179,600 31.29 31.66 31.02 2,800 0 0.1
08/03/2024
31.29
 230,100 31.20 31.97 31.11 60,900 4,600 2.0
07/03/2024
31.25
 281,300 31.52 31.52 31.07 0 10,500 -0.4
06/03/2024
31.57
 201,700 32.24 32.24 31.52 5,500 3,400 0.1
05/03/2024
32.33
 131,500 32.38 32.74 32.24 2,000 1,600 0.0
04/03/2024
32.38
 436,400 31.70 33.01 31.70 23,500 35,800 -0.4
01/03/2024
31.66
 168,400 31.75 31.84 31.34 0 8,300 -0.3
29/02/2024
31.75
 226,500 31.93 32.15 31.25 5,000 16,000 -0.4
28/02/2024
31.75
 251,500 32.02 32.02 31.25 3,200 500 0.1
27/02/2024
31.66
 272,200 31.43 31.79 30.93 26,500 0 0.9
26/02/2024
30.93
 201,100 30.89 31.02 30.30 15,900 1,700 0.5
23/02/2024
30.62
 335,100 31.88 32.02 30.43 700 7,600 -0.2
22/02/2024
31.97
 250,000 32.33 32.33 31.75 1,800 0 0.1
21/02/2024
31.93
 342,600 31.11 31.93 30.75 22,400 1,900 0.7
20/02/2024
31.20
 200,400 31.38 31.47 30.93 3,100 8,735 -0.2
19/02/2024
31.29
 136,000 31.57 31.57 30.98 4,000 7,200 -0.1
16/02/2024
31.52
 189,200 31.16 33.01 31.16 3,500 7,800 -0.2
15/02/2024
31.38
 248,500 31.61 31.66 30.93 7,700 100 0.3
07/02/2024
31.52
 172,100 31.66 31.70 31.38 1,800 2,200 -0.0
06/02/2024
31.66
 294,500 30.80 32.11 30.66 54,300 4,300 1.7
05/02/2024
30.71
 226,900 30.84 31.43 30.48 0 0 0
02/02/2024
30.84
 178,400 30.84 31.20 30.48 800 600 0.0
01/02/2024
30.84
 672,100 29.67 31.61 29.67 43,200 8,500 1.2
31/01/2024
29.71
 311,100 30.75 30.75 29.39 1,800 7,900 -0.2
30/01/2024
30.75
 475,300 29.80 30.75 29.76 800 600 0.0
29/01/2024
29.76
 560,000 27.86 29.76 27.86 44,800 30,400 0.5
26/01/2024
27.81
 76,500 27.86 27.95 27.59 3,800 11,500 -0.2
25/01/2024
27.81
 81,500 27.45 27.90 27.45 50,500 19,400 1.0
24/01/2024
27.68
 102,700 27.99 27.99 27.22 2,600 15,100 -0.4
23/01/2024
27.72
 93,300 27.63 27.77 27.54 2,400 39,100 -1.1
22/01/2024
28.08
 161,800 28.58 28.58 26.68 10,700 4,000 0.2
19/01/2024
28.04
 283,100 27.72 28.35 27.72 17,200 81,900 -2.0
18/01/2024
27.63
 233,700 27.45 28.22 27.45 4,200 27,700 -0.7
17/01/2024
27.04
 47,300 27.40 27.40 26.95 400 28,100 -0.8
16/01/2024
27.22
 54,900 26.68 27.22 26.59 8,900 1,000 0.2
15/01/2024
26.68
 45,600 26.77 26.95 26.68 0 900 -0.0
12/01/2024
26.91
 130,700 27.36 27.50 26.91 0 1,100 -0.0
11/01/2024
27.36
 63,000 27.72 27.72 27.22 1,300 200 0.0
10/01/2024
27.40
 147,700 27.81 28.04 27.31 3,200 2,200 0.0
09/01/2024
27.81
 271,900 27.22 27.90 27.22 1,200 0 0.0
08/01/2024
27.22
 83,000 26.82 27.22 26.82 2,800 0 0.1
05/01/2024
26.77
 157,200 27.04 27.04 26.68 200 88,600 -2.6
04/01/2024
26.68
 119,500 26.68 27.18 26.68 1,800 6,200 -0.1
03/01/2024
26.68
 74,300 26.59 26.68 26.59 300 27,100 -0.8
02/01/2024
26.68
 125,700 27.40 27.40 26.59 0 9,800 -0.3
29/12/2023
27.40
 43,300 27.13 27.59 27.04 0 100 -0.0
28/12/2023
27.13
 138,800 26.59 27.40 26.55 6,100 600 0.2
27/12/2023
26.59
 38,500 26.64 26.77 26.50 0 0 0
26/12/2023
26.64
 64,500 26.59 27.09 26.64 0 10,000 -0.3
25/12/2023
26.59
 19,200 26.41 26.68 26.32 0 0 0
22/12/2023
26.41
 27,500 26.27 27.09 26.32 0 5,000 -0.1
21/12/2023
26.27
 41,100 26.50 26.77 26.27 0 700 -0.0
20/12/2023
26.50
 30,100 26.73 26.73 26.46 300 0 0.0
19/12/2023
26.73
 84,200 26.95 26.95 26.23 0 9,000 -0.3
18/12/2023
26.95
 51,200 27.40 27.50 26.95 0 2,500 -0.1
15/12/2023
27.40
 72,300 27.09 27.63 26.86 20,000 1,700 0.6
14/12/2023
27.09
 39,800 27.18 27.45 27.04 23,100 4,700 0.6
13/12/2023
27.18
 82,300 27.59 27.68 27.18 0 8,800 -0.3
12/12/2023
27.59
 33,100 27.27 27.68 27.22 1,900 400 0.0
11/12/2023
27.27
 37,400 27.40 27.77 27.18 500 800 -0.0
08/12/2023
27.40
 85,300 27.68 27.68 27.22 0 1,300 -0.0
07/12/2023
27.68
 187,800 28.22 28.22 27.22 1,000 10,100 -0.3
06/12/2023
28.22
 109,800 27.95 28.40 27.81 2,100 0 0.1
05/12/2023
27.95
 78,100 27.95 28.22 27.77 3,300 800 0.1
04/12/2023
27.95
 104,900 27.40 28.04 27.59 10,900 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |