CTCP Long Hậu (lhg)

28.90
0
(0%)
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)
27/01/2026
28.90
 139,600 28.90 29 28.70 0 6,900 -0.2
26/01/2026
28.90
 180,700 29.70 29.70 28.80 1,000 300 0.0
23/01/2026
29.75
 184,400 30.05 30.45 29.50 100 30,600 -0.9
22/01/2026
30
 157,600 30.50 30.50 29.80 7,600 0 0.2
21/01/2026
29.95
 148,800 30.60 30.60 29.80 0 8,300 -0.3
20/01/2026
30.55
 155,200 31 31.30 30.50 0 108,400 -3.3
19/01/2026
30.90
 323,000 30.70 31.50 30.50 0 127,000 -3.9
16/01/2026
30.35
 128,100 30.80 30.95 30.20 0 5,400 -0.2
15/01/2026
30.75
 236,200 30.40 30.80 30.40 10,200 4,600 0.2
14/01/2026
30.10
 175,300 29.70 30.50 29.65 7,500 200 0.2
13/01/2026
29.60
 114,900 29.80 29.80 29.25 2,300 300 0.1
12/01/2026
29.65
 170,500 29.45 29.70 29.25 9,100 200 0.3
09/01/2026
29.25
 112,100 29.30 29.80 29.10 1,900 0 0.1
08/01/2026
29.30
 44,500 29.25 29.45 29.05 2,000 200 0.1
07/01/2026
29.25
 156,800 28.85 29.30 28.80 2,600 1,900 0.0
06/01/2026
28.85
 43,500 28.70 29 28.70 200 0 0.0
05/01/2026
28.70
 22,400 29 29 28.70 0 0 0
31/12/2025
28.85
 35,600 29 29.05 28.50 0 100 -0.0
30/12/2025
29
 31,400 28.85 29.05 28.85 0 0 0
29/12/2025
28.85
 35,500 28.70 28.90 28.70 0 0 0
26/12/2025
28.70
 116,600 28.90 28.90 28.20 8,000 0 0.2
25/12/2025
28.85
 39,300 28.95 29 28.75 0 0 0
24/12/2025
28.90
 27,000 28.90 29 28.80 3,800 0 0.1
23/12/2025
29
 40,900 29 29.10 28.95 0 0 0
22/12/2025
29.05
 27,600 29.30 29.30 28.95 0 0 0
19/12/2025
28.95
 16,300 28.80 28.95 28.70 6,500 100 0.2
18/12/2025
28.80
 6,500 29 29.10 28.80 0 0 0
17/12/2025
29
 11,500 28.90 29.20 28.65 4,200 0 0.1
16/12/2025
29.20
 75,100 28.65 29.20 28.40 200 8,800 -0.2
15/12/2025
28.65
 22,200 28.65 29 28.65 0 8,900 -0.3
12/12/2025
28.70
 62,300 29.10 29.15 28.70 0 0 0
11/12/2025
29.10
 74,700 29.10 29.15 28.90 0 0 0
10/12/2025
29
 31,700 29 29.15 28.95 0 0 0
09/12/2025
29
 120,500 29.25 29.25 28.95 0 800 -0.0
08/12/2025
29.25
 132,400 29.55 29.55 29.20 0 66,900 -2.0
05/12/2025
29.55
 56,600 29.65 29.95 29.55 1,000 700 0.0
04/12/2025
29.75
 80,400 29.85 29.85 29.65 14,200 0 0.4
03/12/2025
29.60
 53,400 29.50 29.65 29.45 0 0 0
02/12/2025
29.45
 133,700 29.65 29.65 29.25 0 0 0
01/12/2025
29.60
 101,400 29.65 29.80 29.60 0 58,900 -1.7
28/11/2025
29.55
 69,300 29.40 29.70 29.40 1,400 1,500 -0.0
27/11/2025
29.70
 60,700 29.75 29.90 29.70 0 18,100 -0.5
26/11/2025
29.75
 34,000 29.70 29.80 29.65 400 3,600 -0.1
25/11/2025
29.60
 106,200 30 30 29.55 1,400 24,900 -0.7
24/11/2025
30
 98,400 30.40 30.40 29.90 100 55,500 -1.7
21/11/2025
30.35
 141,000 30.10 30.55 30.10 32,700 19,100 0.4
20/11/2025
30.65
 55,000 30.90 30.90 30.35 1,200 10,000 -0.3
19/11/2025
30.65
 163,200 31 31 30.40 20,000 75,700 -1.7
18/11/2025
31
 211,500 31.40 31.45 30.85 0 58,300 -1.8
17/11/2025
31.35
 228,500 30.70 31.75 30.70 4,100 41,700 -1.2
14/11/2025
30.80
 40,800 30.65 30.90 30.65 1,700 200 0.0
13/11/2025
30.90
 208,000 30.40 31.20 30.40 16,900 27,300 -0.3
12/11/2025
30.40
 72,600 30.35 30.45 30.30 12,300 0 0.4
11/11/2025
30.20
 213,700 30.05 30.20 29.95 12,400 14,000 -0.0
10/11/2025
29.95
 73,300 30 30 29.90 34,600 400 1.0
07/11/2025
29.85
 119,000 30.10 30.10 29.80 14,600 40,600 -0.8
06/11/2025
30.05
 98,600 30.40 30.40 29.95 7,600 2,700 0.1
05/11/2025
29.85
 125,800 30.15 30.25 29.75 3,100 31,100 -0.8
04/11/2025
30.30
 203,200 30.25 30.30 29.50 12,600 24,700 -0.4
03/11/2025
30.15
 96,100 30.45 30.50 30.10 8,200 11,700 -0.1
31/10/2025
30.10
 107,600 30.20 30.50 30.05 2,500 2,000 0.0
30/10/2025
30.15
 99,000 30.45 30.55 30.05 1,200 37,400 -1.1
29/10/2025
30.55
 114,700 30.25 30.65 30.20 4,800 2,100 0.1
28/10/2025
30.20
 67,100 30 30.20 29.85 11,400 3,500 0.2
27/10/2025
30
 88,000 29.80 30.45 29.80 6,200 5,500 0.0
24/10/2025
29.45
 53,500 29.45 29.50 29.15 3,200 11,400 -0.2
23/10/2025
29.45
 25,900 29.50 29.75 29.40 1,600 1,200 0.0
22/10/2025
29.40
 91,400 29.45 29.80 29.35 39,600 17,800 0.6
21/10/2025
29.40
 181,300 28.60 29.45 28.60 31,300 23,500 0.2
20/10/2025
28.90
 116,000 29.80 30.10 28.80 15,800 31,600 -0.5
17/10/2025
29.65
 55,300 29.65 29.90 29.65 4,000 7,100 -0.1
16/10/2025
29.60
 68,400 29.95 30.20 29.60 12,000 7,900 0.1
15/10/2025
29.90
 73,300 30.35 30.35 29.90 7,800 18,600 -0.3
14/10/2025
30.20
 228,900 30.20 30.50 29.30 27,900 123,700 -2.8
13/10/2025
30.30
 112,700 30.20 30.75 29 3,700 1,900 0.1
10/10/2025
30.35
 32,600 30.10 30.40 30.10 12,600 1,400 0.3
09/10/2025
30.05
 253,300 30 30.45 29.20 0 0 0
08/10/2025
30
 128,100 30.70 30.70 30 5,100 43,200 -1.1
07/10/2025
30.30
 152,000 30.70 30.70 30.15 2,000 48,800 -1.4
06/10/2025
30.70
 121,500 30.35 30.70 30.15 19,300 57,000 -1.1
03/10/2025
30.35
 68,400 30.65 30.75 30.35 5,700 13,700 -0.2
02/10/2025
30.80
 45,100 30.80 30.90 30.60 12,500 7,700 0.1
01/10/2025
30.75
 40,900 30.65 30.90 30.65 4,900 9,600 -0.1
30/09/2025
30.65
 218,700 31.25 31.25 30.40 3,200 89,000 -2.6
29/09/2025
31.25
 90,100 31.60 31.60 31.20 3,100 11,200 -0.3
26/09/2025
31.60
 99,800 31.90 31.95 31.55 32,800 42,700 -0.3
25/09/2025
31.80
 121,300 31.80 32.10 31.55 17,300 4,200 0.4
24/09/2025
31.75
 40,300 31.60 31.75 31.35 5,500 1,700 0.1
23/09/2025
31.50
 46,600 31.40 31.90 31.40 1,000 200 0.0
22/09/2025
31.35
 87,100 31.70 31.80 31.20 5,600 33,500 -0.9
19/09/2025
31.70
 38,100 31.80 31.80 31.65 1,000 1,100 -0.0
18/09/2025
31.80
 81,500 32.20 32.20 31.50 0 11,000 -0.4
17/09/2025
32
 81,500 32.25 32.45 32 6,600 7,300 -0.0
16/09/2025
32.30
 182,200 32.60 32.60 32.15 21,500 17,500 0.1
15/09/2025
32.40
 213,800 32.20 32.60 32.10 31,900 600 1.0
12/09/2025
31.85
 134,800 31.75 32.15 31.75 29,900 1,500 0.9
11/09/2025
31.55
 69,700 31.60 31.60 31 100 13,200 -0.4
10/09/2025
31.60
 87,300 31.65 31.70 31.50 10,900 2,200 0.3
09/09/2025
31.50
 128,300 31.60 31.65 31.35 200 25,600 -0.8
08/09/2025
31.60
 236,300 31.90 32 31.40 28,500 49,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |