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% 2,456,500 -243,000 -7.5
28.70
30.90
28.90
2 tháng
(2025-11-28) 		-0.65 -2.20% 3,755,900 -350,300 -10.6
28.65
30.90
28.90
3 tháng
(2025-10-29) 		-1.65 -5.40% 6,426,800 -659,000 -20.0
28.65
31.35
28.90
6 tháng
(2025-07-31) 		-3.30 -10.25% 19,193,100 -2,651,200 -79.6
28.65
33.90
28.90
12 tháng
(2025-02-03) 		-4.52 -13.53% 46,668,600 -5,079,900 -150.3
23.01
35.50
28.90
24 tháng
(2024-02-07) 		-2.62 -8.31% 96,329,000 -6,229,235 -193.2
23.01
39.76
28.90
36 tháng
(2023-02-13) 		11.27 63.96% 141,171,900 -2,999,435 -97.8
17.63
39.76
28.90
60 tháng
(2021-02-22) 		2.81 10.77% 368,700,400 -47,356 55.8
12.34
48.80
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
19.95
 116,100 19.28 20.21 19.36 0 3,500 -0.1
07/04/2023
19.28
 81,900 19.28 19.36 19.11 7,700 2,000 0.1
06/04/2023
19.28
 87,200 19.28 19.36 19.11 0 4,200 -0.1
05/04/2023
19.28
 41,200 19.28 19.32 19.02 0 1,400 -0.0
04/04/2023
19.28
 83,900 19.28 19.40 19.23 2,200 2,700 -0.0
03/04/2023
19.28
 73,000 18.85 19.44 18.60 2,900 9,200 -0.1
31/03/2023
18.85
 107,200 18.35 19.02 18.39 0 1,800 -0.0
30/03/2023
18.35
 51,500 18.39 18.43 18.18 0 1,900 -0.0
29/03/2023
18.39
 30,900 18.73 18.73 18.39 0 1,800 -0.0
28/03/2023
18.73
 55,300 18.60 18.77 18.51 0 1,400 -0.0
27/03/2023
18.60
 60,400 18.51 18.60 18.26 15,000 6,700 0.2
24/03/2023
18.51
 55,700 18.39 18.60 18.35 10,000 1,100 0.2
23/03/2023
18.39
 8,600 18.35 18.51 18.22 0 1,000 -0.0
22/03/2023
18.35
 83,700 18.35 18.35 17.96 7,000 69,200 -1.3
21/03/2023
18.35
 23,000 18.51 18.51 18.18 5,000 2,900 -0.0
20/03/2023
18.51
 24,300 18.85 18.85 17.84 3,400 1,000 0.1
17/03/2023
18.85
 15,900 18.94 19.02 18.26 2,500 1,100 0.0
16/03/2023
18.94
 0 18.94 18.94 18.94 19,000 1,000 0.4
15/03/2023
18.94
 67,200 18.51 19.02 18.73 25,800 1,000 0.6
14/03/2023
18.51
 20,900 18.68 18.68 18.26 600 900 -0.0
13/03/2023
18.68
 46,400 18.77 19.02 18.22 17,400 1,000 0.4
10/03/2023
18.77
 66,300 18.94 18.94 18.60 14,000 900 0.3
09/03/2023
18.94
 22,300 18.89 18.94 18.60 0 5,600 -0.1
08/03/2023
18.89
 53,500 18.89 18.89 18.56 3,300 1,300 0.0
07/03/2023
18.89
 20,700 18.60 18.94 18.43 6,400 700 0.1
06/03/2023
18.60
 30,700 18.60 18.98 17.33 1,000 1,100 -0.0
03/03/2023
18.60
 54,500 18.81 19.15 18.60 12,800 1,800 0.2
02/03/2023
18.81
 57,500 19.02 19.02 18.60 200 600 -0.0
01/03/2023
19.02
 66,900 18.81 19.02 18.68 29,000 0 0.7
28/02/2023
18.81
 14,300 18.81 18.81 18.26 0 2,000 -0.0
27/02/2023
18.81
 114,600 18.85 18.85 17.75 18,400 2,100 0.4
24/02/2023
18.85
 12,600 19.36 19.36 18.60 0 1,000 -0.0
23/02/2023
19.36
 70,300 18.94 19.36 18.39 0 2,800 -0.1
22/02/2023
18.94
 52,000 19.36 19.36 18.85 10,500 1,500 0.2
21/02/2023
19.36
 76,700 19.40 19.53 19.28 1,000 300 0.0
20/02/2023
19.40
 101,200 18.64 19.40 18.68 100 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |