CTCP Long Hậu (lhg)

28.20
-0.10
(-0.35%)
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
(2026-02-11) 		-0.75 -2.58% 2,074,000 -44,900 -1.6
26.80
29.95
28.30
2 tháng
(2026-01-12) 		-1.30 -4.38% 5,524,000 -462,900 -14.3
26.80
30.90
28.30
3 tháng
(2025-12-15) 		-0.30 -1.05% 6,388,800 -453,500 -14.0
26.80
30.90
28.30
6 tháng
(2025-09-15) 		-4.05 -12.50% 13,280,800 -1,173,400 -35.7
26.80
32.40
28.30
12 tháng
(2025-03-18) 		-5.26 -15.65% 47,335,800 -5,302,000 -157.1
23.01
33.99
28.30
24 tháng
(2024-03-25) 		-3.98 -12.32% 92,196,000 -6,408,800 -198.6
23.01
39.76
28.30
36 tháng
(2023-03-29) 		9.96 54.18% 143,266,700 -3,307,835 -106.6
18.35
39.76
28.30
60 tháng
(2021-04-08) 		1.57 5.86% 364,483,900 -856 57.8
12.34
48.80
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
17.73
 262,800 18.61 18.72 17.73 63,920 31,220 0.8
27/10/2020
18.61
 152,560 19.53 19.68 18.57 71,500 7,350 1.6
26/10/2020
19.53
 198,170 19.57 19.76 19.53 79,200 3,480 1.9
23/10/2020
19.57
 182,780 19.84 19.99 19.57 15,400 7,910 0.2
22/10/2020
19.84
 122,670 19.76 19.87 19.72 45,400 11,700 0.9
21/10/2020
19.76
 193,460 19.95 20.18 19.76 63,670 24,580 1.0
20/10/2020
19.95
 127,970 19.99 20.30 19.95 14,670 0 0.4
19/10/2020
19.99
 74,530 20.22 20.33 19.99 0 5,780 -0.2
16/10/2020
20.22
 220,380 19.80 20.33 19.49 14,740 3,640 0.3
15/10/2020
19.80
 472,930 20.53 20.64 19.72 23,020 18,950 0.1
14/10/2020
20.53
 243,700 20.76 20.87 20.53 2,200 14,290 -0.3
13/10/2020
20.76
 124,600 21.06 21.06 20.76 2,020 6,940 -0.1
12/10/2020
21.06
 108,250 20.83 21.18 20.83 20,980 3,760 0.5
09/10/2020
20.83
 202,150 20.91 21.06 20.68 3,900 2,000 0.1
08/10/2020
20.91
 412,290 21.52 21.52 20.72 100 7,440 -0.2
07/10/2020
21.52
 337,120 22.14 22.14 21.49 7,710 2,030 0.2
06/10/2020
22.14
 418,630 21.79 22.25 21.79 10,620 13,330 -0.1
05/10/2020
21.79
 466,380 20.79 21.87 20.79 17,090 36,980 -0.5
02/10/2020
20.79
 290,380 21.10 21.45 20.56 4,000 3,410 0.0
01/10/2020
21.10
 152,910 21.18 21.29 21.02 7,750 0 0.2
30/09/2020
21.18
 180,250 20.87 21.18 20.56 3,940 0 0.1
29/09/2020
20.87
 362,640 21.49 21.49 20.87 0 83,240 -2.3
28/09/2020
21.49
 269,180 21.60 22.02 21.49 0 5,110 -0.1
25/09/2020
21.60
 358,150 21.37 21.72 21.33 4,150 5,920 -0.0
24/09/2020
21.37
 286,050 21.26 21.49 20.91 4,040 0 0.1
23/09/2020
21.26
 273,620 20.30 21.33 20.30 8,530 0 0.2
22/09/2020
20.30
 395,140 20.68 20.68 20.26 15,720 0 0.4
21/09/2020
20.68
 324,530 21.18 21.29 20.68 4,580 0 0.1
18/09/2020
21.18
 219,460 21.26 21.29 21.10 8,350 0 0.2
17/09/2020
21.26
 227,040 21.26 21.49 21.10 8,910 0 0.2
16/09/2020
21.26
 249,160 21.49 21.60 21.14 3,580 0 0.1
15/09/2020
21.49
 312,010 21.68 21.83 21.49 41,500 2,050 1.1
14/09/2020
21.68
 277,520 21.52 22.02 21.56 18,860 11,010 0.2
11/09/2020
21.52
 274,800 21.49 22.25 21.45 8,670 1,090 0.2
10/09/2020
21.49
 325,420 21.33 22.18 21.29 170 15,210 -0.4
09/09/2020
21.33
 252,640 20.87 21.49 20.41 51,630 50 1.4
08/09/2020
20.87
 474,700 20.72 21.49 20.53 43,020 8,890 0.9
07/09/2020
20.72
 921,870 22.25 22.25 20.72 16,390 20,090 -0.1
04/09/2020
22.25
 460,660 21.87 22.71 21.33 41,860 140 1.2
03/09/2020
21.87
 315,840 22.48 22.52 21.79 80 10,460 -0.3
01/09/2020
22.48
 255,890 22.41 22.71 21.95 22,490 9,620 0.4
31/08/2020
22.41
 811,800 21.95 23.21 21.52 1,820 26,650 -0.7
28/08/2020
21.95
 568,840 21.95 23.33 21.87 2,120 50,000 -1.4
27/08/2020
21.95
 495,680 20.53 21.95 20.72 8,940 41,620 -0.9
26/08/2020
20.53
 924,560 19.18 20.53 18.91 16,930 820 0.4
25/08/2020
19.18
 369,340 19.18 19.53 18.80 1,000 310 0.0
24/08/2020
19.18
 308,190 19.34 19.80 18.95 9,400 0 0.2
21/08/2020
19.34
 355,940 18.68 19.49 18.68 10,490 1,240 0.2
20/08/2020
18.68
 491,510 19.53 19.57 18.65 5,100 31,870 -0.7
19/08/2020
19.53
 295,690 19.57 19.72 18.80 9,630 19,090 -0.2
18/08/2020
19.57
 265,740 19.95 19.95 19.34 1,000 31,480 -0.8
17/08/2020
19.95
 735,530 19.87 19.95 18.49 6,160 37,770 -0.8
14/08/2020
19.87
 1,135,820 18.61 19.87 18.68 31,000 600 0.8
13/08/2020
18.61
 814,430 17.42 18.61 17.26 40,360 0 1.0
12/08/2020
17.42
 793,340 17.53 17.57 16.73 15,420 3,990 0.3
11/08/2020
17.53
 526,840 17.46 17.92 17.07 37,950 24,070 0.3
10/08/2020
17.46
 964,260 16.34 17.46 16.34 78,200 60,000 0.4
07/08/2020
16.34
 776,860 16.11 16.50 15.88 37,840 53,210 -0.3
06/08/2020
16.11
 861,790 15.69 16.11 15.35 87,580 100,000 -0.3
05/08/2020
15.69
 944,890 15.04 15.77 15.00 168,190 0 3.4
04/08/2020
15.04
 707,990 14.43 15.27 14.73 18,330 890 0.3
03/08/2020
14.43
 699,780 14.08 14.96 13.85 129,630 1,090 2.4

Chính sách bảo mật | Điều khoản sử dụng |