CTCP Long Hậu (lhg)

28.25
0.10
(0.36%)
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
(2026-05-13) 		0.15 0.54% 1,701,700 175,600 0
27.05
28.25
28.25
2 tháng
(2026-04-13) 		0.10 0.36% 3,220,100 314,700 0
27.05
28.50
28.25
3 tháng
(2026-03-16) 		-0.05 -0.18% 4,526,900 294,600 -2.8
26.80
28.50
28.25
6 tháng
(2025-12-15) 		-0.50 -1.75% 10,984,100 -140,000 -16.3
26.80
30.90
28.25
12 tháng
(2025-06-17) 		-1.53 -5.16% 36,771,200 -2,855,200 -98.7
26.80
33.99
28.25
24 tháng
(2024-06-24) 		-4.23 -13.06% 81,005,800 -5,208,200 -169.0
23.01
39.76
28.25
36 tháng
(2023-06-28) 		3.77 15.49% 137,489,500 -4,151,335 -141.7
23.01
39.76
28.25
60 tháng
(2021-07-08) 		-7.91 -21.95% 345,047,700 -1,750,056 -20.6
12.34
48.80
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
25.55
 237,100 25.67 25.67 25.01 1,000 9,300 -0.3
24/03/2021
25.67
 269,000 26.40 26.40 25.32 0 15,600 -0.5
23/03/2021
26.40
 192,600 26.32 26.82 26.01 3,400 22,200 -0.7
22/03/2021
26.32
 468,400 26.74 26.74 25.74 3,100 8,000 -0.2
19/03/2021
26.74
 216,300 27.16 27.16 26.55 0 2,600 -0.1
18/03/2021
27.16
 269,200 27.01 27.47 26.93 600 4,700 -0.1
17/03/2021
27.01
 296,100 27.51 27.51 26.86 400 900 -0.0
16/03/2021
27.51
 203,700 28.12 28.12 27.20 0 14,100 -0.5
15/03/2021
28.12
 257,400 28.16 28.47 28.01 200 2,600 -0.1
12/03/2021
28.16
 575,300 28.16 28.66 27.93 5,800 0 0.2
11/03/2021
28.16
 499,000 27.39 28.35 27.24 19,400 1,200 0.7
10/03/2021
27.39
 191,200 27.09 27.51 27.01 10,200 22,500 -0.4
09/03/2021
27.09
 96,900 27.51 27.51 26.63 30,200 2,200 1.0
08/03/2021
27.51
 196,500 27.55 27.78 27.13 41,700 5,800 1.3
05/03/2021
27.55
 261,100 27.32 27.55 26.09 18,000 18,700 -0.0
04/03/2021
27.32
 140,700 28.24 28.24 27.13 2,500 5,400 -0.1
03/03/2021
28.24
 413,200 27.32 28.62 27.09 5,900 0 0.2
02/03/2021
27.32
 361,200 26.32 27.39 26.32 27,400 35,000 -0.3
01/03/2021
26.32
 130,900 25.86 26.47 25.86 4,900 400 0.2
26/02/2021
25.86
 169,000 26.09 26.09 25.55 0 63,800 -2.1
25/02/2021
26.09
 176,400 26.24 26.43 25.94 2,000 36,000 -1.2
24/02/2021
26.24
 213,500 26.86 26.86 25.74 0 10,500 -0.4
23/02/2021
26.86
 260,600 26.09 26.86 25.94 25,000 5,700 0.7
22/02/2021
26.09
 163,500 26.09 26.86 25.94 9,300 9,300 0.0
19/02/2021
26.09
 257,800 25.74 26.28 25.36 6,000 35,900 -1.0
18/02/2021
25.74
 163,800 25.71 26.01 25.59 8,000 3,400 0.2
17/02/2021
25.71
 157,300 24.71 26.09 24.71 4,300 49,900 -1.5
09/02/2021
24.71
 126,100 25.17 25.17 23.83 1,000 6,800 -0.2
08/02/2021
25.17
 205,300 25.48 25.48 23.79 0 11,800 -0.4
05/02/2021
25.48
 117,000 25.25 25.48 24.55 20,000 6,900 0.4
04/02/2021
25.25
 213,100 24.40 25.32 23.79 0 21,800 -0.7
03/02/2021
24.40
 226,800 23.48 24.55 22.64 10,000 53,200 -1.4
02/02/2021
23.48
 170,500 22.87 23.56 22.10 46,400 6,400 1.2
01/02/2021
22.87
 246,000 24.17 24.44 22.52 300 9,300 -0.3
29/01/2021
24.17
 242,100 23.56 24.63 21.95 17,200 4,500 0.4
28/01/2021
23.56
 493,100 25.32 25.32 23.56 16,500 100 0.5
27/01/2021
25.32
 351,000 26.97 27.24 25.32 4,700 15,500 -0.4
26/01/2021
26.97
 250,800 27.89 27.89 26.01 5,900 14,600 -0.3
25/01/2021
27.89
 268,200 28.31 28.43 27.78 7,200 7,400 -0.0
22/01/2021
28.31
 589,900 27.24 28.93 27.62 4,500 8,300 -0.1
21/01/2021
27.24
 362,000 26.78 27.55 26.47 1,700 26,100 -0.9
20/01/2021
26.78
 326,100 27.62 27.97 25.71 5,800 20,700 -0.5
19/01/2021
27.62
 448,700 29.43 29.43 27.39 2,300 11,400 -0.3
18/01/2021
29.43
 296,900 29.93 30.31 29.43 3,300 17,100 -0.5
15/01/2021
29.93
 775,900 28.85 30.54 28.85 44,600 4,000 1.5
14/01/2021
28.85
 292,900 28.97 29.08 28.62 64,300 0 2.4
13/01/2021
28.97
 468,500 29.12 29.16 28.93 75,700 100 2.9
12/01/2021
29.12
 447,600 28.93 29.39 28.70 17,100 200 0.6
11/01/2021
28.93
 718,900 28.85 29.24 28.43 31,200 4,300 1.0
08/01/2021
28.85
 439,000 28.85 29.12 28.54 57,100 47,600 0.4
07/01/2021
28.85
 480,500 28.51 28.85 28.39 18,800 65,700 -1.8
06/01/2021
28.51
 927,400 27.01 28.89 27.05 23,800 27,800 -0.2
05/01/2021
27.01
 412,000 27.09 27.16 26.63 28,000 118,700 -3.2
04/01/2021
27.09
 293,500 26.32 27.62 26.40 23,700 8,700 0.5
31/12/2020
26.32
 264,040 25.94 26.82 25.94 99,660 80,300 0.7
30/12/2020
25.94
 812,370 26.09 26.09 25.05 117,260 234,050 -3.8
29/12/2020
26.09
 335,040 26.66 26.66 25.71 46,330 3,150 1.5
28/12/2020
26.66
 230,620 26.78 27.24 26.51 27,300 3,680 0.8
25/12/2020
26.78
 342,290 26.32 26.78 25.55 36,040 2,850 1.1
24/12/2020
26.32
 294,390 27.20 27.51 25.32 86,380 13,000 2.5
23/12/2020
27.20
 239,870 28.05 28.12 27.20 8,930 2,930 0.2
22/12/2020
28.05
 871,770 26.24 28.05 26.17 43,760 23,230 0.7
21/12/2020
26.24
 284,110 25.55 26.51 25.55 12,350 21,280 -0.3
18/12/2020
25.55
 371,640 25.78 25.94 25.13 53,720 4,460 1.6
17/12/2020
25.78
 271,430 26.24 26.36 25.32 74,920 53,560 0.7
16/12/2020
26.24
 200,640 26.43 27.01 26.01 33,390 27,090 0.2
15/12/2020
26.43
 542,320 25.48 27.09 25.25 31,360 10,050 0.7
14/12/2020
25.48
 255,340 25.01 25.63 24.90 25,590 7,940 0.6
11/12/2020
25.01
 179,890 25.25 25.55 25.01 33,790 30 1.1
10/12/2020
25.25
 316,770 25.09 26.05 25.09 33,250 0 1.1
09/12/2020
25.09
 410,480 24.59 25.32 24.55 90,720 32,730 1.9
08/12/2020
24.59
 532,590 24.94 25.55 24.55 103,480 134,160 -1.0
07/12/2020
24.94
 611,660 26.05 26.20 24.94 175,820 25,950 5.0
04/12/2020
26.05
 417,300 26.09 27.62 25.94 42,090 18,690 0.8
03/12/2020
26.09
 407,450 26.24 26.55 25.97 149,890 10,100 4.8
02/12/2020
26.24
 349,390 26.47 27.59 26.09 102,110 9,680 3.2
01/12/2020
26.47
 677,220 24.75 26.47 24.55 79,420 15,000 2.1
30/11/2020
24.75
 428,130 24.78 25.63 24.52 64,640 10,000 1.8
27/11/2020
24.78
 365,060 25.09 25.55 24.48 11,000 8,100 0.1
26/11/2020
25.09
 431,850 23.71 25.36 23.71 8,960 7,140 0.1
25/11/2020
23.71
 1,180,680 22.18 23.71 22.18 36,560 67,080 -0.9
24/11/2020
22.18
 480,900 21.87 22.52 21.72 36,880 21,000 0.4
23/11/2020
21.87
 434,400 22.10 22.10 21.64 62,540 2,500 1.7
20/11/2020
22.10
 466,370 21.49 22.44 21.33 24,540 3,610 0.6
19/11/2020
21.49
 359,760 21.56 22.25 21.18 11,500 15,470 -0.1
18/11/2020
21.56
 570,790 20.18 21.56 20.14 23,920 0 0.6
17/11/2020
20.18
 202,470 20.18 20.26 20.07 29,330 3,210 0.7
16/11/2020
20.18
 253,470 20.45 20.72 20.18 64,020 2,730 1.6
13/11/2020
20.45
 308,370 20.22 20.72 20.10 37,580 1,000 1.0
12/11/2020
20.22
 227,820 19.87 20.33 19.95 36,660 7,440 0.8
11/11/2020
19.87
 189,910 19.57 20.18 19.41 59,890 3,020 1.5
10/11/2020
19.57
 357,450 19.07 20.03 19.14 46,990 37,950 0.2
09/11/2020
19.07
 189,720 18.99 19.38 18.88 15,970 61,600 -1.1
06/11/2020
18.99
 235,770 19.18 19.26 18.95 25,510 161,540 -3.4
05/11/2020
19.18
 267,650 19.80 19.91 19.14 5,190 120,800 -2.9
04/11/2020
19.80
 361,210 18.53 19.80 18.57 7,520 69,000 -1.6
03/11/2020
18.53
 183,300 18.34 18.80 18.26 6,300 57,770 -1.2
02/11/2020
18.34
 159,580 19.07 19.45 18.34 0 48,060 -1.2
30/10/2020
19.07
 108,480 18.88 19.64 18.88 14,460 14,190 0.0
29/10/2020
18.88
 221,460 17.73 18.95 17.57 11,500 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |