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)
17/02/2023
18.64
 24,400 18.68 18.94 18.35 0 1,700 -0.0
16/02/2023
18.68
 51,700 18.47 18.73 18.26 7,200 800 0.1
15/02/2023
18.47
 34,100 18.05 18.77 18.09 0 1,600 -0.0
14/02/2023
18.05
 22,400 17.63 18.43 17.75 500 800 -0.0
13/02/2023
17.63
 46,400 18.43 18.43 17.42 0 2,000 -0.0
10/02/2023
18.43
 58,300 18.77 18.77 18.18 800 2,400 -0.0
09/02/2023
18.77
 13,400 18.68 18.98 18.73 100 700 -0.0
08/02/2023
18.68
 52,400 18.60 18.85 18.22 0 1,200 -0.0
07/02/2023
18.60
 51,600 18.94 19.02 18.60 0 8,200 -0.2
06/02/2023
18.94
 49,500 19.28 19.28 17.96 7,100 13,100 -0.1
03/02/2023
19.28
 99,700 19.06 19.44 18.89 16,100 4,400 0.3
02/02/2023
19.06
 235,100 19.32 20.21 18.68 2,000 97,200 -2.1
01/02/2023
19.32
 255,600 20.75 20.80 19.32 0 2,500 -0.1
31/01/2023
20.75
 104,600 20.75 20.75 20.16 0 22,700 -0.6
30/01/2023
20.75
 107,100 21.01 21.01 20.29 400 54,700 -1.3
27/01/2023
21.01
 113,500 20.25 21.14 20.46 0 3,700 -0.1
19/01/2023
20.25
 74,100 19.87 20.42 19.61 8,300 2,900 0.1
18/01/2023
19.87
 54,200 19.78 19.99 19.53 0 800 -0.0
17/01/2023
19.78
 110,900 19.66 19.91 19.44 100 300 -0.0
16/01/2023
19.66
 42,900 19.74 19.74 19.11 0 800 -0.0
13/01/2023
19.74
 31,800 19.40 19.82 19.02 10,000 3,300 0.2
12/01/2023
19.40
 45,200 19.36 19.61 19.32 100 900 -0.0
11/01/2023
19.36
 36,300 19.32 19.87 19.36 0 900 -0.0
10/01/2023
19.32
 83,800 19.19 19.78 19.19 0 1,200 -0.0
09/01/2023
19.19
 26,200 19.36 20.08 19.02 0 1,800 -0.0
06/01/2023
19.36
 86,500 19.87 20.12 19.36 5,300 3,900 0.0
05/01/2023
19.87
 78,300 20.21 20.29 19.32 200 3,800 -0.1
04/01/2023
20.21
 113,600 19.28 20.46 19.28 0 2,200 -0.1
03/01/2023
19.28
 173,600 18.05 19.28 18.43 0 7,500 -0.2
30/12/2022
18.05
 77,000 18.01 18.18 17.96 3,100 2,600 0.0
29/12/2022
18.01
 57,600 18.09 18.35 17.92 0 1,000 -0.0
28/12/2022
18.09
 47,400 17.71 18.18 17.50 0 0 -0.0
27/12/2022
17.71
 68,200 17.71 17.71 17.12 0 1,700 -0.0
26/12/2022
17.71
 99,600 18.05 18.18 17.46 0 3,700 -0.1
23/12/2022
18.05
 68,800 17.92 18.09 17.75 0 3,000 -0.1
22/12/2022
17.92
 29,500 17.84 18.13 17.33 1,300 3,300 -0.0
21/12/2022
17.84
 202,700 17.75 18.43 17.42 50,000 2,900 1.0
20/12/2022
17.75
 178,300 18.43 18.43 17.25 45,400 1,700 0.9
19/12/2022
18.43
 118,400 18.13 18.85 18.22 3,400 2,200 0.0
16/12/2022
18.13
 115,500 18.05 18.13 17.84 0 200 -0.0
15/12/2022
18.05
 56,400 18.09 18.22 18.05 0 1,100 -0.0
14/12/2022
18.09
 145,200 17.75 18.43 17.84 0 700 -0.0
13/12/2022
17.75
 54,800 17.75 17.92 17.33 6,400 1,600 0.1
12/12/2022
17.75
 83,200 18.22 18.60 17.75 400 900 -0.0
09/12/2022
18.22
 65,400 18.09 18.35 17.88 9,600 0 0.2
08/12/2022
18.09
 104,100 17.33 18.47 16.91 12,300 1,600 0.2
07/12/2022
17.33
 189,800 17.54 17.58 16.32 24,700 2,500 0.5
06/12/2022
17.54
 230,600 18.77 18.77 17.54 100 1,600 -0.0
05/12/2022
18.77
 215,800 18.22 19.11 18.26 1,000 9,300 -0.2
02/12/2022
18.22
 128,900 18.09 18.51 17.33 1,800 1,100 0.0
01/12/2022
18.09
 320,300 17.67 18.60 17.75 49,600 2,200 1.0
30/11/2022
17.67
 127,300 17.12 17.92 17.12 15,800 800 0.3
29/11/2022
17.12
 141,400 17.46 17.50 16.91 21,700 4,900 0.3
28/11/2022
17.46
 256,500 16.32 17.46 16.74 0 3,400 -0.1
25/11/2022
16.32
 105,200 15.98 16.32 15.94 3,000 0 0.1
24/11/2022
15.98
 221,500 15.98 16.57 15.64 121,700 1,200 2.3
23/11/2022
15.98
 142,100 16.06 16.36 15.68 28,000 3,900 0.5
22/11/2022
16.06
 387,200 15.81 16.91 15.98 267,000 4,100 5.0
21/11/2022
15.81
 149,900 15.05 15.81 15.47 44,600 3,200 0.8
18/11/2022
15.05
 202,200 14.08 15.05 14.12 55,100 4,000 0.9
17/11/2022
14.08
 42,000 13.19 14.08 13.70 0 0 0.1
16/11/2022
13.19
 102,600 12.34 13.19 12.68 6,700 0 0.1
15/11/2022
12.34
 370,400 13.10 13.10 12.22 5,100 1,500 0.1
14/11/2022
13.10
 182,900 13.78 13.78 12.85 5,400 12,700 -0.1
11/11/2022
13.78
 163,700 14.03 14.67 13.70 3,800 23,400 -0.3
10/11/2022
14.03
 669,200 15.05 15.05 14.03 2,100 103,900 -1.7
09/11/2022
15.05
 212,200 14.79 15.64 14.79 2,500 35,400 -0.6
08/11/2022
14.79
 159,900 14.37 15.30 14.08 86,700 25,700 1.1
07/11/2022
14.37
 384,900 15.22 15.22 14.16 105,200 400 1.8
04/11/2022
15.22
 104,500 15.64 15.64 14.58 500 4,600 -0.1
03/11/2022
15.64
 86,600 15.89 16.06 15.56 1,000 0 0.0
02/11/2022
15.89
 160,900 16.15 16.15 15.64 21,000 9,300 0.2
01/11/2022
16.15
 234,900 16.49 16.65 15.98 10,000 8,500 0.0
31/10/2022
16.49
 234,000 16.40 16.65 15.94 6,200 91,000 -1.7
28/10/2022
16.40
 159,600 16.57 17.03 16.27 0 2,700 -0.1
27/10/2022
16.57
 242,000 15.51 16.57 14.46 200 20,000 -0.4
26/10/2022
15.51
 159,000 15.17 15.64 14.37 24,200 0 0.4
25/10/2022
15.17
 581,700 14.20 15.17 13.23 33,500 66,700 -0.6
24/10/2022
14.20
 391,700 15.26 15.26 14.20 114,300 0 1.9
21/10/2022
15.26
 729,000 16.40 16.40 15.26 20,500 143,000 -2.3
20/10/2022
16.40
 450,000 16.32 16.78 15.56 43,000 35,400 0.2
19/10/2022
16.32
 908,600 17.50 17.50 16.32 23,800 122,800 -1.9
18/10/2022
17.50
 938,500 18.35 18.39 17.50 6,100 33,100 -0.6
17/10/2022
18.35
 302,100 18.51 18.68 17.75 74,500 58,100 0.4
14/10/2022
18.51
 213,500 18.05 18.77 18.18 11,500 0 0.3
13/10/2022
18.05
 208,200 17.96 18.60 17.84 19,000 7,600 0.2
12/10/2022
17.96
 195,600 17.25 18.30 16.99 75,300 51,400 0.5
11/10/2022
17.25
 532,100 18.51 18.68 17.25 14,100 28,800 -0.3
10/10/2022
18.51
 226,000 17.75 18.56 16.70 49,700 1,500 1.1
07/10/2022
17.75
 619,400 19.06 19.06 17.75 31,000 3,800 0.6
06/10/2022
19.06
 309,200 20.42 20.88 19.06 16,100 27,100 -0.2
05/10/2022
20.42
 291,500 19.11 20.42 19.32 44,200 18,800 0.6
04/10/2022
19.11
 489,800 19.82 20.29 19.11 168,300 151,700 0.4
03/10/2022
19.82
 458,500 21.22 21.56 19.74 75,300 12,500 1.5
30/09/2022
21.22
 759,300 22.06 22.06 20.54 59,900 109,500 -1.2
29/09/2022
22.06
 772,000 23.59 24.18 21.98 16,500 158,100 -3.7
28/09/2022
23.59
 757,800 24.98 24.98 23.46 33,300 144,800 -3.1
27/09/2022
24.98
 604,800 26.21 26.21 24.98 3,100 150,000 -4.3
26/09/2022
26.21
 494,400 27.43 27.43 25.53 3,100 46,800 -1.4
23/09/2022
27.43
 274,400 27.05 27.43 26.59 400 8,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |