CTCP Long Hậu (lhg)

26.80
0.05
(0.19%)
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
(2026-08-18) 		0.25 0.94% 1,809,200 43,600 1.1
25.85
29.25
26.80
2 tháng
(2026-07-20) 		1.08 4.22% 4,011,900 87,700 2.3
25.25
29.25
26.80
3 tháng
(2026-06-19) 		0.57 2.19% 5,280,300 90,900 2.4
25.25
29.25
26.80
6 tháng
(2026-03-23) 		1.64 6.53% 9,748,400 564,400 15.6
24.65
29.25
26.80
12 tháng
(2025-09-22) 		-2.30 -7.91% 23,001,600 -728,000 -23.7
24.65
29.46
26.80
24 tháng
(2024-09-27) 		-5.71 -17.59% 71,736,400 -5,148,600 -168.8
21.32
33.34
26.80
36 tháng
(2023-10-03) 		0.77 2.97% 128,744,400 -5,113,635 -173.3
21.32
36.85
26.80
60 tháng
(2021-10-13) 		-13.89 -34.18% 324,084,100 -933,056 9.8
11.44
45.22
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
17.86
 87,200 17.82 17.94 17.70 0 4,200 -0.1
05/04/2023
17.86
 41,200 17.70 17.90 17.62 0 1,400 -0.0
04/04/2023
17.86
 83,900 17.98 17.98 17.82 2,200 2,700 -0.0
03/04/2023
17.86
 73,000 17.23 18.02 17.23 2,900 9,200 -0.1
31/03/2023
17.47
 107,200 17.19 17.62 17.04 0 1,800 -0.0
30/03/2023
17.04
 52,600 17.08 17.08 16.84 0 1,900 -0.0
29/03/2023
17.04
 30,900 17.35 17.35 17.04 0 1,800 -0.0
28/03/2023
17.35
 55,300 17.23 17.39 17.15 0 1,400 -0.0
27/03/2023
17.23
 60,400 17.15 17.23 16.92 15,000 6,700 0.2
24/03/2023
17.15
 55,700 17.19 17.23 17.00 10,000 1,100 0.2
23/03/2023
17.04
 8,600 17.00 17.15 16.88 0 1,000 -0.0
22/03/2023
17.00
 83,700 17.00 17.00 16.65 7,000 69,200 -1.3
21/03/2023
17.00
 23,000 16.84 17.12 16.84 5,000 2,900 -0.0
20/03/2023
17.15
 24,300 17.43 17.43 16.53 3,400 1,000 0.1
17/03/2023
17.47
 15,900 17.62 17.62 16.92 2,500 1,100 0.0
16/03/2023
17.23
 69,500 17.00 17.23 17.00 19,000 1,000 0.4
15/03/2023
17.55
 67,200 17.51 17.62 17.35 25,800 1,000 0.6
14/03/2023
17.15
 20,900 17.23 17.23 16.92 600 900 -0.0
13/03/2023
17.31
 46,400 17.39 17.62 16.88 17,400 1,000 0.4
10/03/2023
17.39
 66,300 17.23 17.51 17.23 14,000 900 0.3
09/03/2023
17.55
 22,300 17.55 17.55 17.23 0 5,600 -0.1
08/03/2023
17.51
 53,500 17.51 17.51 17.19 3,300 1,300 0.0
07/03/2023
17.51
 20,700 17.23 17.55 17.08 6,400 700 0.1
06/03/2023
17.23
 30,700 17.23 17.59 16.06 1,000 1,100 -0.0
03/03/2023
17.23
 54,500 17.43 17.74 17.23 12,800 1,800 0.2
02/03/2023
17.43
 57,500 17.23 17.59 17.23 200 600 -0.0
01/03/2023
17.62
 66,900 17.39 17.62 17.31 29,000 0 0.7
28/02/2023
17.43
 14,300 16.92 17.43 16.92 0 2,000 -0.0
27/02/2023
17.43
 114,600 17.39 17.47 16.45 18,400 2,100 0.4
24/02/2023
17.47
 12,600 17.94 17.94 17.23 0 1,000 -0.0
23/02/2023
17.94
 70,300 17.23 17.94 17.04 0 2,800 -0.1
22/02/2023
17.55
 52,000 17.94 17.94 17.47 10,500 1,500 0.2
21/02/2023
17.94
 76,700 18.02 18.09 17.86 1,000 300 0.0
20/02/2023
17.98
 101,200 17.39 17.98 17.31 100 200 -0.0
17/02/2023
17.27
 24,400 17.55 17.55 17.00 0 1,700 -0.0
16/02/2023
17.31
 51,700 17.08 17.35 16.92 7,200 800 0.1
15/02/2023
17.12
 34,100 16.76 17.39 16.76 0 1,600 -0.0
14/02/2023
16.72
 22,400 16.68 17.08 16.45 500 800 -0.0
13/02/2023
16.33
 46,400 16.72 16.72 16.14 0 2,000 -0.0
10/02/2023
17.08
 58,300 17.00 17.35 16.84 800 2,400 -0.0
09/02/2023
17.39
 13,400 17.55 17.59 17.35 100 700 -0.0
08/02/2023
17.31
 52,400 17.23 17.47 16.88 0 1,200 -0.0
07/02/2023
17.23
 51,600 17.62 17.62 17.23 0 8,200 -0.2
06/02/2023
17.55
 49,500 16.65 17.70 16.65 7,100 13,100 -0.1
03/02/2023
17.86
 99,700 17.70 18.02 17.51 16,100 4,400 0.3
02/02/2023
17.66
 235,100 17.94 18.72 17.31 2,000 97,200 -2.1
01/02/2023
17.90
 255,600 19.23 19.27 17.90 0 2,500 -0.1
31/01/2023
19.23
 104,600 18.92 19.23 18.68 0 22,700 -0.6
30/01/2023
19.23
 107,100 19.07 19.47 18.80 400 54,700 -1.3
27/01/2023
19.47
 113,500 18.96 19.58 18.96 0 3,700 -0.1
26/01/2023
20.84
 26,900 21.07 21.07 20.84 1,800 0 0.0
25/01/2023
20.84
 26,900 21.07 21.07 20.84 1,800 0 0.0
24/01/2023
20.84
 26,900 21.07 21.07 20.84 1,800 0 0.0
23/01/2023
20.84
 26,900 21.07 21.07 20.84 1,800 0 0.0
20/01/2023
20.84
 26,900 21.07 21.07 20.84 1,800 0 0.0
19/01/2023
18.76
 74,100 18.92 18.92 18.17 8,300 2,900 0.1
18/01/2023
18.41
 54,200 18.53 18.53 18.09 0 800 -0.0
17/01/2023
18.33
 110,900 18.02 18.45 18.02 100 300 -0.0
16/01/2023
18.21
 42,900 18.29 18.29 17.70 0 800 -0.0
13/01/2023
18.29
 31,800 17.98 18.37 17.62 10,000 3,300 0.2
12/01/2023
17.98
 45,200 17.94 18.17 17.90 100 900 -0.0
11/01/2023
17.94
 36,300 18.33 18.41 17.94 0 900 -0.0
10/01/2023
17.90
 83,800 18.33 18.33 17.78 0 1,200 -0.0
09/01/2023
17.78
 26,200 17.62 18.60 17.62 0 1,800 -0.0
06/01/2023
17.94
 86,500 18.41 18.64 17.94 5,300 3,900 0.0
05/01/2023
18.41
 78,300 18.72 18.80 17.90 200 3,800 -0.1
04/01/2023
18.72
 113,600 17.86 18.96 17.86 0 2,200 -0.1
03/01/2023
17.86
 173,600 17.08 17.86 17.08 0 7,500 -0.2
30/12/2022
16.72
 77,000 16.68 16.84 16.65 3,100 2,600 0.0
29/12/2022
16.68
 57,600 16.76 17.00 16.61 0 1,000 -0.0
28/12/2022
16.76
 47,400 16.41 16.84 16.21 0 0 -0.0
27/12/2022
16.41
 68,200 16.41 16.41 15.86 0 1,700 -0.0
26/12/2022
16.41
 99,600 16.72 16.84 16.18 0 3,700 -0.1
23/12/2022
16.72
 68,800 16.61 16.76 16.45 0 3,000 -0.1
22/12/2022
16.61
 29,500 16.53 16.80 16.06 1,300 3,300 -0.0
21/12/2022
16.53
 202,700 16.45 17.08 16.14 50,000 2,900 1.0
20/12/2022
16.45
 178,300 17.08 17.08 15.98 45,400 1,700 0.9
19/12/2022
17.08
 118,400 16.80 17.47 16.88 3,400 2,200 0.0
16/12/2022
16.80
 115,500 16.72 16.80 16.53 0 200 -0.0
15/12/2022
16.72
 56,400 16.76 16.88 16.72 0 1,100 -0.0
14/12/2022
16.76
 145,200 16.45 17.08 16.53 0 700 -0.0
13/12/2022
16.45
 54,800 16.45 16.61 16.06 6,400 1,600 0.1
12/12/2022
16.45
 83,200 16.88 17.23 16.45 400 900 -0.0
09/12/2022
16.88
 65,400 16.76 17.00 16.57 9,600 0 0.2
08/12/2022
16.76
 104,100 16.06 17.12 15.67 12,300 1,600 0.2
07/12/2022
16.06
 189,800 16.25 16.29 15.12 24,700 2,500 0.5
06/12/2022
16.25
 230,600 17.39 17.39 16.25 100 1,600 -0.0
05/12/2022
17.39
 215,800 16.88 17.70 16.92 1,000 9,300 -0.2
02/12/2022
16.88
 128,900 16.76 17.15 16.06 1,800 1,100 0.0
01/12/2022
16.76
 320,300 16.37 17.23 16.45 49,600 2,200 1.0
30/11/2022
16.37
 127,300 15.86 16.61 15.86 15,800 800 0.3
29/11/2022
15.86
 141,400 16.18 16.21 15.67 21,700 4,900 0.3
28/11/2022
16.18
 256,500 15.12 16.18 15.51 0 3,400 -0.1
25/11/2022
15.12
 105,200 14.80 15.12 14.77 3,000 0 0.1
24/11/2022
14.80
 221,500 14.80 15.35 14.49 121,700 1,200 2.3
23/11/2022
14.80
 142,100 14.88 15.16 14.53 28,000 3,900 0.5
22/11/2022
14.88
 387,200 14.65 15.67 14.80 267,000 4,100 5.0
21/11/2022
14.65
 149,900 13.94 14.65 14.33 44,600 3,200 0.8
18/11/2022
13.94
 202,200 13.04 13.94 13.08 55,100 4,000 0.9
17/11/2022
13.04
 42,000 12.22 13.04 12.69 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |