Long Hau Corp (LHG)

LHG
🏛️ 베트남 →
30,650.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:17 31,700.00 31,700.00 31,700.00 31,700.00 0.1K
09:20 31,700.00 31,700.00 31,700.00 31,700.00 0.2K
09:23 31,700.00 31,700.00 31,700.00 31,700.00 0.1K
09:38 31,700.00 31,700.00 31,700.00 31,700.00 0.6K
09:42 31,700.00 31,700.00 31,700.00 31,700.00 0.9K
09:44 31,700.00 31,700.00 31,700.00 31,700.00 1.3K
09:45 31,700.00 31,700.00 31,700.00 31,700.00 2.3K
09:46 31,700.00 31,700.00 31,700.00 31,700.00 0.2K
09:48 31,550.00 31,550.00 31,550.00 31,550.00 1.0K
09:49 31,550.00 31,550.00 31,550.00 31,550.00 0.2K
09:50 31,700.00 31,700.00 31,700.00 31,700.00 1.5K
09:51 31,700.00 31,700.00 31,700.00 31,700.00 0.8K
09:53 31,750.00 31,750.00 31,750.00 31,750.00 0.6K
09:55 31,750.00 31,750.00 31,750.00 31,750.00 0.4K
09:59 31,800.00 31,800.00 31,700.00 31,700.00 0.8K
10:01 31,700.00 31,700.00 31,700.00 31,700.00 0.9K
10:05 31,700.00 31,700.00 31,700.00 31,700.00 0.2K
10:06 31,700.00 31,700.00 31,700.00 31,700.00 1.2K
10:07 31,700.00 31,700.00 31,700.00 31,700.00 0.9K
10:08 31,550.00 31,550.00 31,550.00 31,550.00 0.1K
10:09 31,700.00 31,700.00 31,700.00 31,700.00 1.0K
10:10 31,700.00 31,700.00 31,700.00 31,700.00 0.2K
10:13 31,550.00 31,550.00 31,550.00 31,550.00 1.0K
10:16 31,500.00 31,550.00 31,500.00 31,550.00 1.5K
10:18 31,550.00 31,550.00 31,550.00 31,550.00 0.1K
10:25 31,500.00 31,500.00 31,500.00 31,500.00 2.9K
10:31 31,500.00 31,500.00 31,500.00 31,500.00 2.0K
10:35 31,500.00 31,500.00 31,500.00 31,500.00 0.9K
10:36 31,500.00 31,500.00 31,500.00 31,500.00 0.2K
10:46 31,450.00 31,450.00 31,450.00 31,450.00 0.7K
10:47 31,450.00 31,450.00 31,450.00 31,450.00 0.4K
10:53 31,450.00 31,450.00 31,450.00 31,450.00 0.7K
10:54 31,450.00 31,450.00 31,450.00 31,450.00 3.0K
11:03 31,400.00 31,400.00 31,350.00 31,350.00 3.2K
11:04 31,400.00 31,400.00 31,400.00 31,400.00 0.2K
11:11 31,400.00 31,400.00 31,350.00 31,350.00 1.6K
11:12 31,350.00 31,350.00 31,350.00 31,350.00 0.4K
11:13 31,350.00 31,350.00 31,350.00 31,350.00 2.1K
11:14 31,350.00 31,350.00 31,350.00 31,350.00 0.9K
11:22 31,400.00 31,400.00 31,400.00 31,400.00 0.1K
11:24 31,400.00 31,400.00 31,400.00 31,400.00 1.4K
13:01 31,450.00 31,450.00 31,450.00 31,450.00 0.2K
13:02 31,450.00 31,450.00 31,450.00 31,450.00 0.1K
13:03 31,450.00 31,450.00 31,450.00 31,450.00 0.2K
13:08 31,400.00 31,400.00 31,400.00 31,400.00 3.0K
13:11 31,400.00 31,400.00 31,400.00 31,400.00 0.1K
13:18 31,400.00 31,400.00 31,400.00 31,400.00 1.3K
13:22 31,400.00 31,400.00 31,350.00 31,350.00 6.2K
13:25 31,400.00 31,400.00 31,400.00 31,400.00 0.9K
13:27 31,400.00 31,400.00 31,400.00 31,400.00 0.1K
13:28 31,400.00 31,400.00 31,400.00 31,400.00 0.1K
13:33 31,350.00 31,350.00 31,350.00 31,350.00 4.2K
13:34 31,300.00 31,300.00 31,300.00 31,300.00 0.9K
13:37 31,300.00 31,300.00 31,300.00 31,300.00 1.4K
13:38 31,300.00 31,300.00 31,300.00 31,300.00 3.4K
13:39 31,350.00 31,350.00 31,250.00 31,250.00 3.7K
13:40 31,200.00 31,250.00 31,200.00 31,250.00 2.0K
13:43 31,300.00 31,300.00 31,300.00 31,300.00 0.1K
13:48 31,300.00 31,300.00 31,300.00 31,300.00 2.7K
13:51 31,300.00 31,300.00 31,300.00 31,300.00 0.1K
13:52 31,300.00 31,300.00 31,300.00 31,300.00 2.6K
13:57 31,350.00 31,350.00 31,350.00 31,350.00 2.0K
14:00 31,300.00 31,300.00 31,300.00 31,300.00 1.1K
14:03 31,350.00 31,350.00 31,350.00 31,350.00 1.0K
14:04 31,350.00 31,350.00 31,350.00 31,350.00 2.0K
14:13 31,400.00 31,400.00 31,400.00 31,400.00 1.2K
14:14 31,400.00 31,400.00 31,400.00 31,400.00 0.1K
14:17 31,350.00 31,350.00 31,350.00 31,350.00 1.0K
14:18 31,350.00 31,350.00 31,350.00 31,350.00 0.5K
14:19 31,350.00 31,350.00 31,350.00 31,350.00 0.1K
14:21 31,350.00 31,350.00 31,350.00 31,350.00 0.3K
14:23 31,350.00 31,350.00 31,350.00 31,350.00 3.1K
14:24 31,350.00 31,350.00 31,350.00 31,350.00 0.5K
14:27 31,400.00 31,400.00 31,400.00 31,400.00 0.1K
14:45 31,350.00 31,350.00 31,350.00 31,350.00 0.2K
15:00 31,350.00 31,350.00 31,350.00 31,350.00 1.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 31,250.00 31,250.00 30,400.00 30,650.00 0.2M
2025-09-29 31,600.00 31,600.00 31,200.00 31,250.00 0.1M
2025-09-26 31,900.00 31,950.00 31,550.00 31,600.00 0.1M
2025-09-25 31,800.00 32,100.00 31,550.00 31,800.00 0.1M
2025-09-24 31,600.00 31,750.00 31,350.00 31,750.00 0.0M
2025-09-23 31,400.00 31,900.00 31,400.00 31,500.00 0.0M
2025-09-22 31,700.00 31,800.00 31,200.00 31,350.00 0.1M
2025-09-19 31,800.00 31,800.00 31,650.00 31,700.00 0.0M
2025-09-18 32,200.00 32,200.00 31,500.00 31,800.00 0.1M
2025-09-17 32,250.00 32,450.00 32,000.00 32,000.00 0.1M
2025-09-16 32,600.00 32,600.00 32,150.00 32,300.00 0.2M
2025-09-15 32,200.00 32,600.00 32,100.00 32,400.00 0.2M
2025-09-12 31,750.00 32,150.00 31,750.00 31,850.00 0.1M
2025-09-11 31,600.00 31,600.00 31,000.00 31,550.00 0.1M
2025-09-10 31,650.00 31,700.00 31,500.00 31,600.00 0.1M
2025-09-09 31,600.00 31,650.00 31,350.00 31,500.00 0.1M
2025-09-08 31,900.00 32,000.00 31,400.00 31,600.00 0.2M
2025-09-05 32,000.00 32,700.00 32,000.00 32,100.00 0.5M
2025-09-04 31,200.00 32,000.00 31,200.00 31,800.00 0.2M
2025-09-03 31,500.00 31,500.00 31,100.00 31,150.00 0.3M
2025-08-29 31,850.00 31,850.00 31,050.00 31,100.00 0.3M
2025-08-28 31,500.00 31,550.00 31,300.00 31,550.00 0.2M
2025-08-27 31,800.00 31,800.00 31,000.00 31,500.00 0.2M
2025-08-26 31,000.00 31,500.00 30,750.00 31,500.00 0.4M
2025-08-25 31,900.00 32,100.00 30,900.00 30,900.00 0.5M
2025-08-22 33,450.00 33,650.00 31,800.00 31,800.00 0.7M
2025-08-21 34,450.00 34,600.00 33,700.00 33,700.00 0.5M
2025-08-20 33,200.00 34,900.00 33,200.00 33,900.00 0.9M
2025-08-19 33,200.00 33,250.00 32,950.00 33,150.00 0.4M
2025-08-18 32,900.00 33,200.00 32,700.00 33,000.00 0.3M
2025-08-15 33,550.00 33,550.00 32,900.00 33,000.00 0.4M
2025-08-14 33,750.00 33,850.00 33,400.00 33,500.00 0.3M
2025-08-13 33,700.00 34,350.00 33,400.00 33,750.00 0.4M
2025-08-12 33,550.00 33,750.00 32,900.00 33,350.00 0.2M
2025-08-11 33,200.00 33,850.00 33,200.00 33,350.00 0.3M
2025-08-08 33,400.00 33,400.00 32,500.00 33,000.00 0.2M
2025-08-07 33,250.00 33,700.00 33,050.00 33,350.00 0.3M
2025-08-06 32,100.00 32,700.00 32,050.00 32,700.00 0.1M
2025-08-05 32,450.00 33,000.00 31,600.00 32,000.00 0.3M
2025-08-04 32,100.00 32,750.00 32,100.00 32,300.00 0.1M
2025-08-01 32,500.00 32,800.00 32,150.00 32,150.00 0.2M
2025-07-31 32,300.00 33,500.00 32,100.00 32,200.00 0.5M
2025-07-30 31,600.00 32,350.00 31,300.00 31,800.00 0.4M
2025-07-29 33,400.00 33,400.00 31,750.00 31,750.00 0.4M
2025-07-28 33,750.00 33,750.00 33,150.00 33,350.00 0.4M
2025-07-25 33,700.00 34,250.00 33,300.00 33,350.00 0.3M
2025-07-24 34,084.04 34,226.06 33,800.01 33,800.01 0.4M
2025-07-23 34,178.72 34,178.72 33,563.32 33,989.37 0.4M
2025-07-22 33,942.03 34,226.06 33,563.32 33,989.37 0.3M
2025-07-21 34,273.40 34,557.43 33,657.99 33,989.37 0.7M
2025-07-18 32,616.54 33,042.59 32,474.52 32,711.22 0.3M
2025-07-17 34,450.00 34,500.00 34,100.00 34,100.00 0.4M
2025-07-16 34,200.00 34,600.00 34,150.00 34,150.00 0.3M
2025-07-15 34,000.00 34,200.00 33,350.00 34,150.00 0.5M
2025-07-14 32,700.00 33,500.00 32,400.00 33,200.00 0.2M
2025-07-11 33,100.00 33,100.00 32,500.00 32,700.00 0.1M
2025-07-10 33,150.00 33,450.00 33,050.00 33,100.00 0.1M
2025-07-09 33,450.00 33,450.00 33,050.00 33,100.00 0.2M
2025-07-08 33,200.00 33,500.00 32,850.00 33,450.00 0.3M
2025-07-07 32,050.00 32,550.00 32,050.00 32,500.00 0.1M
2025-07-04 31,800.00 32,400.00 31,750.00 31,900.00 0.3M
2025-07-03 33,600.00 33,600.00 31,550.00 31,800.00 0.6M
2025-07-02 33,300.00 34,050.00 33,100.00 33,900.00 0.3M
2025-07-01 32,150.00 34,200.00 32,100.00 33,300.00 0.5M
2025-06-30 32,100.00 32,500.00 31,950.00 32,250.00 0.1M
2025-06-27 32,300.00 32,500.00 31,950.00 32,100.00 0.2M
2025-06-26 32,750.00 32,850.00 32,200.00 32,300.00 0.2M
2025-06-25 31,700.00 32,900.00 31,500.00 32,850.00 0.5M
2025-06-24 31,400.00 31,900.00 31,100.00 31,500.00 0.2M
2025-06-23 30,650.00 31,500.00 30,400.00 31,400.00 0.2M
2025-06-20 30,950.00 30,950.00 30,550.00 30,600.00 0.1M
2025-06-19 31,000.00 31,200.00 30,650.00 31,000.00 0.1M
2025-06-18 31,350.00 31,350.00 30,500.00 31,150.00 0.1M
2025-06-17 31,100.00 31,750.00 31,100.00 31,350.00 0.1M
2025-06-16 30,600.00 31,100.00 30,600.00 31,100.00 0.1M
2025-06-13 30,750.00 30,800.00 30,200.00 30,600.00 0.2M
2025-06-12 30,900.00 31,200.00 30,700.00 31,000.00 0.2M
2025-06-11 30,450.00 30,700.00 30,350.00 30,400.00 0.1M
2025-06-10 30,200.00 30,950.00 30,100.00 30,200.00 0.2M
2025-06-09 31,100.00 31,100.00 30,350.00 30,350.00 0.2M
2025-06-06 31,450.00 31,450.00 30,900.00 30,900.00 0.2M
2025-06-05 31,450.00 31,750.00 31,300.00 31,450.00 0.1M
2025-06-04 31,500.00 31,500.00 31,000.00 31,450.00 0.2M
2025-06-03 31,350.00 31,600.00 31,050.00 31,300.00 0.2M
2025-06-02 30,800.00 31,350.00 30,800.00 31,000.00 0.2M
2025-05-30 31,400.00 31,800.00 30,600.00 30,800.00 0.2M
2025-05-29 31,400.00 32,000.00 31,350.00 31,350.00 0.2M
2025-05-28 31,500.00 31,850.00 31,000.00 31,050.00 0.2M
2025-05-27 31,600.00 31,800.00 30,550.00 31,500.00 0.3M
2025-05-26 29,900.00 31,450.00 29,200.00 31,450.00 0.4M
2025-05-23 29,650.00 30,500.00 29,100.00 29,900.00 0.2M
2025-05-22 30,300.00 30,400.00 29,600.00 29,650.00 0.1M
2025-05-21 29,500.00 30,300.00 28,950.00 30,300.00 0.3M
2025-05-20 29,600.00 29,600.00 29,100.00 29,400.00 0.1M
2025-05-19 29,650.00 29,850.00 28,500.00 29,400.00 0.2M
2025-05-16 29,950.00 29,950.00 29,600.00 29,700.00 0.2M
2025-05-15 30,450.00 30,450.00 29,700.00 29,900.00 0.2M
2025-05-14 30,500.00 30,800.00 29,500.00 30,450.00 0.5M
2025-05-13 30,050.00 30,700.00 30,050.00 30,400.00 0.4M
2025-05-12 29,800.00 30,250.00 29,250.00 29,700.00 0.3M
2025-05-09 28,800.00 30,500.00 28,800.00 29,600.00 0.4M
2025-05-08 28,000.00 29,050.00 27,950.00 28,700.00 0.4M
2025-05-07 27,500.00 27,850.00 27,200.00 27,700.00 0.1M
2025-05-06 27,850.00 27,950.00 27,150.00 27,150.00 0.4M
2025-05-05 27,300.00 27,650.00 27,000.00 27,600.00 0.2M
2025-04-29 26,700.00 26,900.00 26,350.00 26,700.00 0.4M
2025-04-28 27,800.00 27,800.00 26,550.00 26,650.00 0.3M
2025-04-25 28,100.00 28,100.00 27,400.00 27,600.00 0.2M
2025-04-24 27,900.00 28,450.00 27,550.00 27,600.00 0.4M
2025-04-23 27,900.00 27,900.00 26,400.00 27,000.00 0.5M
2025-04-22 26,750.00 26,750.00 25,000.00 26,450.00 0.4M
2025-04-21 25,800.00 26,500.00 25,150.00 26,450.00 0.3M
2025-04-18 25,400.00 26,050.00 25,400.00 25,800.00 0.4M
2025-04-17 24,050.00 25,000.00 24,050.00 24,900.00 0.4M
2025-04-16 24,850.00 25,050.00 24,200.00 24,300.00 0.3M
2025-04-15 26,550.00 26,650.00 24,850.00 24,900.00 1.1M
2025-04-14 27,800.00 28,000.00 26,250.00 26,700.00 0.6M
2025-04-11 26,600.00 27,000.00 25,850.00 26,800.00 0.8M
2025-04-10 27,750.00 27,750.00 27,750.00 27,750.00 0.5M
2025-04-09 25,950.00 25,950.00 25,950.00 25,950.00 0.2M
2025-04-08 27,850.00 27,850.00 27,850.00 27,850.00 0.0M
2025-04-04 29,900.00 29,900.00 29,900.00 29,900.00 0.1M
2025-04-03 32,150.00 33,900.00 32,100.00 32,100.00 0.4M
2025-04-02 34,550.00 34,800.00 34,500.00 34,500.00 0.0M
2025-04-01 34,700.00 34,700.00 34,500.00 34,500.00 0.0M
2025-03-31 34,600.00 34,600.00 34,250.00 34,600.00 0.1M
2025-03-28 34,750.00 34,850.00 34,650.00 34,650.00 0.1M
2025-03-27 34,700.00 34,800.00 34,650.00 34,700.00 0.0M
2025-03-26 34,750.00 34,850.00 34,650.00 34,650.00 0.0M
2025-03-25 34,450.00 34,800.00 34,400.00 34,550.00 0.0M
2025-03-24 34,100.00 34,600.00 34,100.00 34,450.00 0.1M
2025-03-21 34,450.00 34,600.00 34,050.00 34,100.00 0.1M
2025-03-20 35,100.00 35,100.00 34,450.00 34,500.00 0.2M
2025-03-19 35,500.00 35,600.00 34,700.00 35,150.00 0.1M
2025-03-18 36,000.00 36,100.00 35,500.00 35,500.00 0.0M
2025-03-17 35,550.00 36,000.00 35,550.00 35,800.00 0.0M
2025-03-14 36,000.00 36,000.00 35,400.00 35,550.00 0.1M
2025-03-13 36,200.00 36,300.00 36,000.00 36,000.00 0.1M
2025-03-12 36,300.00 36,300.00 36,050.00 36,100.00 0.1M
2025-03-11 36,100.00 36,600.00 36,100.00 36,300.00 0.1M
2025-03-10 36,800.00 36,800.00 36,200.00 36,550.00 0.1M
2025-03-07 36,400.00 36,600.00 36,000.00 36,200.00 0.1M
2025-03-06 36,500.00 36,850.00 36,200.00 36,250.00 0.1M
2025-03-05 36,950.00 37,100.00 36,000.00 36,700.00 0.2M
2025-03-04 37,050.00 37,700.00 36,800.00 36,950.00 0.1M
2025-03-03 37,000.00 37,200.00 36,400.00 37,000.00 0.1M
2025-02-28 37,250.00 37,400.00 37,100.00 37,100.00 0.1M
2025-02-27 37,000.00 37,500.00 36,600.00 37,500.00 0.1M
2025-02-26 36,900.00 37,400.00 36,600.00 36,950.00 0.2M
2025-02-25 36,700.00 37,000.00 36,400.00 36,600.00 0.2M
2025-02-24 36,150.00 36,700.00 36,000.00 36,350.00 0.1M
2025-02-21 36,100.00 36,550.00 36,100.00 36,150.00 0.1M
2025-02-20 36,300.00 36,900.00 36,300.00 36,400.00 0.1M
2025-02-19 35,800.00 36,600.00 35,600.00 36,550.00 0.2M
2025-02-18 35,650.00 35,850.00 35,600.00 35,800.00 0.1M
2025-02-17 35,500.00 35,600.00 35,300.00 35,500.00 0.0M
2025-02-14 35,200.00 35,500.00 35,150.00 35,500.00 0.1M
2025-02-13 35,450.00 35,450.00 35,050.00 35,200.00 0.0M
2025-02-12 35,400.00 35,400.00 34,700.00 34,900.00 0.1M
2025-02-11 34,800.00 35,100.00 34,800.00 35,000.00 0.1M
2025-02-10 35,200.00 35,500.00 34,850.00 35,100.00 0.1M
2025-02-07 35,850.00 35,850.00 35,450.00 35,600.00 0.1M
2025-02-06 35,700.00 35,850.00 35,500.00 35,500.00 0.1M
2025-02-05 35,300.00 35,800.00 35,300.00 35,750.00 0.1M
2025-02-04 35,050.00 35,450.00 35,000.00 35,300.00 0.1M
2025-02-03 34,950.00 35,400.00 34,800.00 35,000.00 0.1M
2025-01-24 35,150.00 35,150.00 34,900.00 34,900.00 0.0M
2025-01-23 35,000.00 35,000.00 34,700.00 34,900.00 0.1M
2025-01-22 34,500.00 35,050.00 34,500.00 34,600.00 0.0M
2025-01-21 35,150.00 35,150.00 35,000.00 35,000.00 0.1M
2025-01-20 35,000.00 35,150.00 34,900.00 35,000.00 0.1M
2025-01-17 34,600.00 34,800.00 34,300.00 34,650.00 0.1M
2025-01-16 34,400.00 35,000.00 34,400.00 34,600.00 0.0M
2025-01-15 33,750.00 35,150.00 33,750.00 34,900.00 0.1M
2025-01-14 33,750.00 34,250.00 33,750.00 33,750.00 0.0M
2025-01-13 33,750.00 34,000.00 33,600.00 33,750.00 0.1M
2025-01-10 34,500.00 34,500.00 33,500.00 33,750.00 0.2M
2025-01-09 34,500.00 34,700.00 34,450.00 34,500.00 0.1M
2025-01-08 34,600.00 34,700.00 34,500.00 34,500.00 0.1M
2025-01-07 34,500.00 35,050.00 34,450.00 34,500.00 0.2M
2025-01-06 35,300.00 35,500.00 34,300.00 34,500.00 0.1M
2025-01-03 35,700.00 35,700.00 35,100.00 35,350.00 0.1M
2025-01-02 35,400.00 35,700.00 35,400.00 35,650.00 0.1M