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)
13/04/2021
24.24
 301,500 24.99 25.13 24.17 23,500 7,400 0.5
12/04/2021
24.99
 252,100 24.53 25.13 24.46 28,700 7,000 0.8
09/04/2021
24.53
 137,800 24.81 24.81 24.42 6,800 5,800 0.0
08/04/2021
24.81
 441,100 23.89 25.24 23.89 104,100 12,200 3.1
07/04/2021
23.89
 83,200 23.82 23.89 23.53 8,700 8,300 0.0
06/04/2021
23.82
 142,700 24.03 24.10 23.68 500 14,300 -0.5
05/04/2021
24.03
 165,500 23.96 24.32 23.89 400 34,100 -1.1
02/04/2021
23.96
 263,600 23.68 24.10 23.68 5,100 72,800 -2.3
01/04/2021
23.68
 126,300 23.60 23.71 23.32 5,000 33,000 -0.9
31/03/2021
23.60
 169,000 23.60 23.68 23.11 5,900 5,000 0.0
30/03/2021
23.60
 178,600 23.75 23.75 23.28 4,500 11,400 -0.2
29/03/2021
23.75
 131,800 23.71 23.96 23.36 12,700 20,100 -0.2
26/03/2021
23.71
 246,300 23.68 23.71 22.32 6,300 26,500 -0.7
25/03/2021
23.68
 237,100 23.78 23.78 23.18 1,000 9,300 -0.3
24/03/2021
23.78
 269,000 24.46 24.46 23.46 0 15,600 -0.5
23/03/2021
24.46
 192,600 24.39 24.85 24.10 3,400 22,200 -0.7
22/03/2021
24.39
 468,400 24.78 24.78 23.85 3,100 8,000 -0.2
19/03/2021
24.78
 216,300 25.17 25.17 24.60 0 2,600 -0.1
18/03/2021
25.17
 269,200 25.03 25.45 24.96 600 4,700 -0.1
17/03/2021
25.03
 296,100 25.49 25.49 24.88 400 900 -0.0
16/03/2021
25.49
 203,700 26.06 26.06 25.20 0 14,100 -0.5
15/03/2021
26.06
 257,400 26.09 26.38 25.95 200 2,600 -0.1
12/03/2021
26.09
 575,300 26.09 26.56 25.88 5,800 0 0.2
11/03/2021
26.09
 499,000 25.38 26.27 25.24 19,400 1,200 0.7
10/03/2021
25.38
 191,200 25.10 25.49 25.03 10,200 22,500 -0.4
09/03/2021
25.10
 96,900 25.49 25.49 24.67 30,200 2,200 1.0
08/03/2021
25.49
 196,500 25.52 25.74 25.13 41,700 5,800 1.3
05/03/2021
25.52
 261,100 25.31 25.52 24.17 18,000 18,700 -0.0
04/03/2021
25.31
 140,700 26.16 26.16 25.13 2,500 5,400 -0.1
03/03/2021
26.16
 413,200 25.31 26.52 25.10 5,900 0 0.2
02/03/2021
25.31
 361,200 24.39 25.38 24.39 27,400 35,000 -0.3
01/03/2021
24.39
 130,900 23.96 24.53 23.96 4,900 400 0.2
26/02/2021
23.96
 169,000 24.17 24.17 23.68 0 63,800 -2.1
25/02/2021
24.17
 176,400 24.32 24.49 24.03 2,000 36,000 -1.2
24/02/2021
24.32
 213,500 24.88 24.88 23.85 0 10,500 -0.4
23/02/2021
24.88
 260,600 24.17 24.88 24.03 25,000 5,700 0.7
22/02/2021
24.17
 163,500 24.17 24.88 24.03 9,300 9,300 0.0
19/02/2021
24.17
 257,800 23.85 24.35 23.50 6,000 35,900 -1.0
18/02/2021
23.85
 163,800 23.82 24.10 23.71 8,000 3,400 0.2
17/02/2021
23.82
 157,300 22.89 24.17 22.89 4,300 49,900 -1.5
09/02/2021
22.89
 126,100 23.32 23.32 22.08 1,000 6,800 -0.2
08/02/2021
23.32
 205,300 23.60 23.60 22.04 0 11,800 -0.4
05/02/2021
23.60
 117,000 23.39 23.60 22.75 20,000 6,900 0.4
04/02/2021
23.39
 213,100 22.61 23.46 22.04 0 21,800 -0.7
03/02/2021
22.61
 226,800 21.76 22.75 20.97 10,000 53,200 -1.4
02/02/2021
21.76
 170,500 21.19 21.83 20.48 46,400 6,400 1.2
01/02/2021
21.19
 246,000 22.40 22.64 20.87 300 9,300 -0.3
29/01/2021
22.40
 242,100 21.83 22.82 20.33 17,200 4,500 0.4
28/01/2021
21.83
 493,100 23.46 23.46 21.83 16,500 100 0.5
27/01/2021
23.46
 351,000 24.99 25.24 23.46 4,700 15,500 -0.4
26/01/2021
24.99
 250,800 25.84 25.84 24.10 5,900 14,600 -0.3
25/01/2021
25.84
 268,200 26.24 26.34 25.74 7,200 7,400 -0.0
22/01/2021
26.24
 589,900 25.24 26.80 25.60 4,500 8,300 -0.1
21/01/2021
25.24
 362,000 24.81 25.52 24.53 1,700 26,100 -0.9
20/01/2021
24.81
 326,100 25.60 25.92 23.82 5,800 20,700 -0.5
19/01/2021
25.60
 448,700 27.27 27.27 25.38 2,300 11,400 -0.3
18/01/2021
27.27
 296,900 27.73 28.08 27.27 3,300 17,100 -0.5
15/01/2021
27.73
 775,900 26.73 28.30 26.73 44,600 4,000 1.5
14/01/2021
26.73
 292,900 26.84 26.95 26.52 64,300 0 2.4
13/01/2021
26.84
 468,500 26.98 27.02 26.80 75,700 100 2.9
12/01/2021
26.98
 447,600 26.80 27.23 26.59 17,100 200 0.6
11/01/2021
26.80
 718,900 26.73 27.09 26.34 31,200 4,300 1.0
08/01/2021
26.73
 439,000 26.73 26.98 26.45 57,100 47,600 0.4
07/01/2021
26.73
 480,500 26.41 26.73 26.31 18,800 65,700 -1.8
06/01/2021
26.41
 927,400 25.03 26.77 25.06 23,800 27,800 -0.2
05/01/2021
25.03
 412,000 25.10 25.17 24.67 28,000 118,700 -3.2
04/01/2021
25.10
 293,500 24.39 25.60 24.46 23,700 8,700 0.5
31/12/2020
24.39
 264,040 24.03 24.85 24.03 99,660 80,300 0.7
30/12/2020
24.03
 812,370 24.17 24.17 23.21 117,260 234,050 -3.8
29/12/2020
24.17
 335,040 24.71 24.71 23.82 46,330 3,150 1.5
28/12/2020
24.71
 230,620 24.81 25.24 24.56 27,300 3,680 0.8
25/12/2020
24.81
 342,290 24.39 24.81 23.68 36,040 2,850 1.1
24/12/2020
24.39
 294,390 25.20 25.49 23.46 86,380 13,000 2.5
23/12/2020
25.20
 239,870 25.99 26.06 25.20 8,930 2,930 0.2
22/12/2020
25.99
 871,770 24.32 25.99 24.24 43,760 23,230 0.7
21/12/2020
24.32
 284,110 23.68 24.56 23.68 12,350 21,280 -0.3
18/12/2020
23.68
 371,640 23.89 24.03 23.28 53,720 4,460 1.6
17/12/2020
23.89
 271,430 24.32 24.42 23.46 74,920 53,560 0.7
16/12/2020
24.32
 200,640 24.49 25.03 24.10 33,390 27,090 0.2
15/12/2020
24.49
 542,320 23.60 25.10 23.39 31,360 10,050 0.7
14/12/2020
23.60
 255,340 23.18 23.75 23.07 25,590 7,940 0.6
11/12/2020
23.18
 179,890 23.39 23.68 23.18 33,790 30 1.1
10/12/2020
23.39
 316,770 23.25 24.14 23.25 33,250 0 1.1
09/12/2020
23.25
 410,480 22.79 23.46 22.75 90,720 32,730 1.9
08/12/2020
22.79
 532,590 23.11 23.68 22.75 103,480 134,160 -1.0
07/12/2020
23.11
 611,660 24.14 24.28 23.11 175,820 25,950 5.0
04/12/2020
24.14
 417,300 24.17 25.60 24.03 42,090 18,690 0.8
03/12/2020
24.17
 407,450 24.32 24.60 24.07 149,890 10,100 4.8
02/12/2020
24.32
 349,390 24.53 25.56 24.17 102,110 9,680 3.2
01/12/2020
24.53
 677,220 22.93 24.53 22.75 79,420 15,000 2.1
30/11/2020
22.93
 428,130 22.96 23.75 22.72 64,640 10,000 1.8
27/11/2020
22.96
 365,060 23.25 23.68 22.68 11,000 8,100 0.1
26/11/2020
23.25
 431,850 21.97 23.50 21.97 8,960 7,140 0.1
25/11/2020
21.97
 1,180,680 20.55 21.97 20.55 36,560 67,080 -0.9
24/11/2020
20.55
 480,900 20.26 20.87 20.12 36,880 21,000 0.4
23/11/2020
20.26
 434,400 20.48 20.48 20.05 62,540 2,500 1.7
20/11/2020
20.48
 466,370 19.91 20.80 19.77 24,540 3,610 0.6
19/11/2020
19.91
 359,760 19.98 20.62 19.62 11,500 15,470 -0.1
18/11/2020
19.98
 570,790 18.70 19.98 18.66 23,920 0 0.6
17/11/2020
18.70
 202,470 18.70 18.77 18.59 29,330 3,210 0.7

Chính sách bảo mật | Điều khoản sử dụng |