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)
16/11/2022
12.22
 102,600 11.44 12.22 11.75 6,700 0 0.1
15/11/2022
11.44
 370,400 12.14 12.14 11.32 5,100 1,500 0.1
14/11/2022
12.14
 182,900 12.77 12.77 11.91 5,400 12,700 -0.1
11/11/2022
12.77
 163,700 13.00 13.59 12.69 3,800 23,400 -0.3
10/11/2022
13.00
 669,200 13.94 13.94 13.00 2,100 103,900 -1.7
09/11/2022
13.94
 212,200 13.71 14.49 13.71 2,500 35,400 -0.6
08/11/2022
13.71
 159,900 13.32 14.18 13.04 86,700 25,700 1.1
07/11/2022
13.32
 384,900 14.10 14.10 13.12 105,200 400 1.8
04/11/2022
14.10
 104,500 14.49 14.49 13.51 500 4,600 -0.1
03/11/2022
14.49
 86,600 14.73 14.88 14.41 1,000 0 0.0
02/11/2022
14.73
 160,900 14.96 14.96 14.49 21,000 9,300 0.2
01/11/2022
14.96
 234,900 15.27 15.43 14.80 10,000 8,500 0.0
31/10/2022
15.27
 234,000 15.20 15.43 14.77 6,200 91,000 -1.7
28/10/2022
15.20
 159,600 15.35 15.78 15.08 0 2,700 -0.1
27/10/2022
15.35
 242,000 14.37 15.35 13.39 200 20,000 -0.4
26/10/2022
14.37
 159,000 14.06 14.49 13.32 24,200 0 0.4
25/10/2022
14.06
 581,700 13.16 14.06 12.26 33,500 66,700 -0.6
24/10/2022
13.16
 391,700 14.14 14.14 13.16 114,300 0 1.9
21/10/2022
14.14
 729,000 15.20 15.20 14.14 20,500 143,000 -2.3
20/10/2022
15.20
 450,000 15.12 15.55 14.41 43,000 35,400 0.2
19/10/2022
15.12
 908,600 16.21 16.21 15.12 23,800 122,800 -1.9
18/10/2022
16.21
 938,500 17.00 17.04 16.21 6,100 33,100 -0.6
17/10/2022
17.00
 302,100 17.15 17.31 16.45 74,500 58,100 0.4
14/10/2022
17.15
 213,500 16.72 17.39 16.84 11,500 0 0.3
13/10/2022
16.72
 208,200 16.65 17.23 16.53 19,000 7,600 0.2
12/10/2022
16.65
 195,600 15.98 16.96 15.74 75,300 51,400 0.5
11/10/2022
15.98
 532,100 17.15 17.31 15.98 14,100 28,800 -0.3
10/10/2022
17.15
 226,000 16.45 17.19 15.47 49,700 1,500 1.1
07/10/2022
16.45
 619,400 17.66 17.66 16.45 31,000 3,800 0.6
06/10/2022
17.66
 309,200 18.92 19.35 17.66 16,100 27,100 -0.2
05/10/2022
18.92
 291,500 17.70 18.92 17.90 44,200 18,800 0.6
04/10/2022
17.70
 489,800 18.37 18.80 17.70 168,300 151,700 0.4
03/10/2022
18.37
 458,500 19.66 19.97 18.29 75,300 12,500 1.5
30/09/2022
19.66
 759,300 20.44 20.44 19.03 59,900 109,500 -1.2
29/09/2022
20.44
 772,000 21.85 22.40 20.37 16,500 158,100 -3.7
28/09/2022
21.85
 757,800 23.15 23.15 21.74 33,300 144,800 -3.1
27/09/2022
23.15
 604,800 24.28 24.28 23.15 3,100 150,000 -4.3
26/09/2022
24.28
 494,400 25.42 25.42 23.66 3,100 46,800 -1.4
23/09/2022
25.42
 274,400 25.07 25.42 24.64 400 8,700 -0.3
22/09/2022
25.07
 301,700 25.46 25.46 24.56 5,700 79,100 -2.3
21/09/2022
25.46
 187,600 24.99 25.46 24.28 5,600 0 0.2
20/09/2022
24.99
 387,500 24.95 25.22 24.09 21,300 38,800 -0.6
19/09/2022
24.95
 690,200 26.79 26.79 24.95 49,800 13,700 1.1
16/09/2022
26.79
 547,000 27.81 27.96 26.67 13,000 185,800 -5.9
15/09/2022
27.81
 510,700 27.69 28.67 27.02 0 143,100 0.9
14/09/2022
27.69
 304,000 28.04 28.04 27.34 25,600 600 3.8
13/09/2022
28.04
 597,800 27.46 28.43 27.34 291,900 4,409 3.8
12/09/2022
27.46
 686,500 27.89 27.93 26.79 5,900 83,912 0.9
09/09/2022
27.89
 1,374,700 28.04 28.36 26.48 28,500 2,100 0.9
08/09/2022
28.04
 525,900 28.98 29.30 28.04 39,600 89,300 -1.8
07/09/2022
28.98
 1,144,500 30.51 30.51 28.43 21,700 48,600 -1.0
06/09/2022
30.51
 676,900 31.18 31.33 30.20 3,500 231,300 -8.9
05/09/2022
31.18
 269,400 31.65 31.72 31.02 2,100 11,400 -0.4
31/08/2022
31.65
 451,700 30.86 31.65 30.24 73,100 21,500 2.1
30/08/2022
30.86
 443,100 30.55 31.72 30.47 1,800 63,800 -2.4
29/08/2022
30.55
 944,300 31.57 31.57 29.37 10,800 16,000 -0.2
26/08/2022
31.57
 699,900 31.69 32.39 31.33 6,600 13,500 -0.3
25/08/2022
31.69
 753,200 32.51 32.51 31.53 53,300 268,700 -8.7
24/08/2022
32.51
 689,200 31.96 32.66 31.57 84,900 21,500 2.6
23/08/2022
31.96
 1,072,700 30.39 32.04 30.08 109,600 41,800 2.8
22/08/2022
30.39
 801,400 29.69 30.51 28.98 10,800 100,300 -3.5
19/08/2022
29.69
 559,200 30.08 30.71 29.53 31,100 5,500 1.0
18/08/2022
30.08
 610,900 30.67 30.67 29.84 70,000 10,600 2.3
17/08/2022
30.67
 856,200 30.90 31.49 30.35 22,000 0 0.9
16/08/2022
30.90
 422,700 30.71 31.41 30.47 13,900 1,000 0.5
15/08/2022
30.71
 619,900 30.31 31.33 30.55 67,500 55,900 0.5
12/08/2022
30.31
 2,074,700 28.36 30.31 27.89 59,600 16,400 1.7
11/08/2022
28.36
 538,600 28.79 29.14 27.89 2,700 9,100 -0.2
10/08/2022
28.79
 915,200 27.26 28.98 27.42 12,900 280,000 -9.8
09/08/2022
27.26
 1,325,400 27.10 27.57 26.32 10,700 664,400 -22.7
08/08/2022
27.10
 780,700 27.89 28.28 27.02 900 83,200 -2.8
05/08/2022
27.89
 395,800 28.04 28.24 27.77 3,900 8,600 -0.2
04/08/2022
28.04
 795,200 28.98 29.22 27.96 2,500 212,100 -7.5
03/08/2022
28.98
 677,300 28.63 29.45 28.24 41,300 0 1.5
02/08/2022
28.63
 321,900 28.83 28.98 28.20 6,200 9,100 -0.1
01/08/2022
28.83
 482,200 28.59 28.98 28.20 18,400 49,700 -1.2
29/07/2022
28.59
 159,800 28.67 28.98 28.51 8,400 200 0.3
28/07/2022
28.67
 434,700 27.49 29.14 27.81 15,500 0 0.6
27/07/2022
27.49
 179,900 27.49 28.16 26.95 6,000 3,500 0.1
26/07/2022
27.49
 154,700 28.08 28.20 27.49 12,200 0 0.4
25/07/2022
28.08
 235,400 27.49 28.40 27.34 40,900 1,000 1.4
22/07/2022
27.49
 202,200 27.49 28.08 27.30 31,900 20,400 0.2
21/07/2022
27.49
 191,800 27.77 27.81 27.42 37,500 8,700 1.0
20/07/2022
27.77
 297,100 27.10 28.20 27.34 2,200 5,600 -0.1
19/07/2022
27.10
 249,000 26.55 27.42 26.24 6,300 2,500 0.1
18/07/2022
26.55
 277,400 26.63 27.18 26.52 38,700 1,900 1.2
15/07/2022
26.63
 282,200 27.02 27.26 26.40 0 5,000 -0.2
14/07/2022
27.02
 267,600 25.97 27.02 25.30 39,100 0 1.3
13/07/2022
25.97
 261,800 25.42 26.55 25.50 1,100 5,400 -0.1
12/07/2022
25.42
 163,400 23.77 25.42 23.77 100 5,400 -0.2
11/07/2022
23.77
 146,700 24.36 24.67 23.58 500 5,000 -0.1
08/07/2022
24.36
 119,800 23.42 24.67 23.58 168,900 458,200 -0.1
07/07/2022
23.42
 162,200 23.66 24.13 23.07 6,800 14,200 -0.2
06/07/2022
23.66
 170,300 24.75 24.99 23.66 1,300 5,200 -0.1
05/07/2022
24.75
 163,400 25.07 25.69 24.75 4,200 17,500 -0.4
04/07/2022
25.07
 178,700 25.69 26.24 25.07 26,600 76,200 -1.6
01/07/2022
25.69
 239,900 25.69 25.69 24.67 12,200 9,800 0.1
30/06/2022
25.69
 182,200 26.32 26.44 25.07 40,000 5,900 1.1
29/06/2022
26.32
 184,200 26.24 26.95 25.85 6,600 14,000 -0.2
28/06/2022
26.24
 157,000 25.61 26.40 25.61 46,700 1,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |