CTCP Long Hậu (lhg)

28.25
0.10
(0.36%)
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
(2026-05-13) 		0.15 0.54% 1,701,700 175,600 0
27.05
28.25
28.25
2 tháng
(2026-04-13) 		0.10 0.36% 3,220,100 314,700 0
27.05
28.50
28.25
3 tháng
(2026-03-16) 		-0.05 -0.18% 4,526,900 294,600 -2.8
26.80
28.50
28.25
6 tháng
(2025-12-15) 		-0.50 -1.75% 10,984,100 -140,000 -16.3
26.80
30.90
28.25
12 tháng
(2025-06-17) 		-1.53 -5.16% 36,771,200 -2,855,200 -98.7
26.80
33.99
28.25
24 tháng
(2024-06-24) 		-4.23 -13.06% 81,005,800 -5,208,200 -169.0
23.01
39.76
28.25
36 tháng
(2023-06-28) 		3.77 15.49% 137,489,500 -4,151,335 -141.7
23.01
39.76
28.25
60 tháng
(2021-07-08) 		-7.91 -21.95% 345,047,700 -1,750,056 -20.6
12.34
48.80
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
32.38
 131,500 32.15 32.56 32.15 200 900 -0.0
07/06/2024
32.15
 121,800 32.56 32.56 32.11 0 2,900 -0.1
06/06/2024
32.11
 160,200 32.15 32.83 31.97 4,600 20,900 -0.6
05/06/2024
32.02
 334,700 32.20 33.01 32.02 4,100 23,900 -0.7
04/06/2024
32.20
 158,600 32.38 32.52 32.20 1,100 15,400 -0.5
03/06/2024
32.38
 361,800 31.79 32.74 31.79 20,800 36,300 -0.6
31/05/2024
31.79
 71,900 31.66 31.97 31.47 14,700 900 0.5
30/05/2024
31.75
 281,200 31.25 31.84 31.25 12,100 1,000 0.4
29/05/2024
31.47
 244,600 32.20 32.20 31.29 37,400 10,700 0.9
28/05/2024
31.84
 176,600 31.16 31.84 31.02 19,900 700 0.7
27/05/2024
30.75
 319,900 31.02 31.25 30.57 5,700 700 0.2
24/05/2024
31.20
 472,400 32.47 32.74 30.66 3,200 163,700 -5.7
23/05/2024
32.47
 278,600 31.66 32.74 31.66 9,400 5,500 0.1
22/05/2024
31.84
 171,100 31.61 32.24 31.61 11,500 3,500 0.3
21/05/2024
31.57
 168,000 31.47 31.70 31.25 2,500 2,900 -0.0
20/05/2024
31.66
 336,900 32.02 32.06 31.29 3,400 6,600 -0.1
17/05/2024
32.02
 175,200 32.02 32.33 31.66 10,200 4,000 0.2
16/05/2024
31.66
 232,200 31.52 32.47 31.47 54,300 14,600 1.4
15/05/2024
31.43
 91,600 31.70 31.70 30.93 600 2,700 -0.1
14/05/2024
31.52
 167,100 31.29 31.66 30.93 6,100 2,100 0.1
13/05/2024
30.93
 140,300 31.34 31.38 30.75 0 54,200 -1.9
10/05/2024
31.29
 152,600 30.75 31.29 30.12 7,900 8,300 -0.0
09/05/2024
30.43
 103,000 30.98 30.98 29.94 1,100 12,300 -0.4
08/05/2024
30.71
 115,400 30.84 30.84 30.12 4,700 8,900 -0.1
07/05/2024
30.84
 259,400 30.30 31.16 30.21 200 3,400 -0.1
06/05/2024
30.30
 224,200 29.03 30.30 29.03 39,000 6,700 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |