CTCP Long Hậu (lhg)

28.20
-0.05
(-0.18%)
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
(2026-02-23) 		-1.75 -5.84% 2,123,900 -9,100 -0.6
26.80
29.95
28.25
2 tháng
(2026-01-16) 		-2.15 -7.08% 4,981,300 -448,900 -13.9
26.80
30.90
28.25
3 tháng
(2025-12-17) 		-0.80 -2.76% 6,445,700 -398,200 -12.4
26.80
30.90
28.25
6 tháng
(2025-09-18) 		-3.60 -11.32% 12,957,500 -1,170,200 -35.8
26.80
31.80
28.25
12 tháng
(2025-03-24) 		-4.42 -13.54% 47,054,400 -5,156,900 -152.4
23.01
33.99
28.25
24 tháng
(2024-03-27) 		-4.59 -13.99% 91,876,400 -6,330,200 -196.1
23.01
39.76
28.25
36 tháng
(2023-04-03) 		8.92 46.30% 143,231,300 -3,264,535 -105.4
19.28
39.76
28.25
60 tháng
(2021-04-12) 		1.23 4.55% 364,059,200 -55,956 55.7
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)
12/03/2020
8.44
 327,560 9.00 9.00 8.37 0 3,140 -0.0
11/03/2020
9.00
 252,610 9.56 9.63 8.93 420 5,940 -0.1
10/03/2020
9.56
 183,120 9.46 9.56 9.18 0 0 0
09/03/2020
9.46
 318,290 10.15 10.15 9.46 0 11,090 -0.2
06/03/2020
10.15
 57,390 10.15 10.15 9.98 650 0 0.0
05/03/2020
10.15
 143,600 10.01 10.29 10.05 8,830 4,600 0.1
04/03/2020
10.01
 30,920 10.08 10.12 9.95 2,350 5,840 -0.0
03/03/2020
10.08
 70,850 9.95 10.15 9.98 1,300 4,500 -0.0
02/03/2020
9.95
 174,040 9.91 9.98 9.77 0 127,520 -1.8
28/02/2020
9.91
 181,650 10.12 10.12 9.70 0 70,380 -1.0
27/02/2020
10.12
 60,540 10.05 10.19 10.05 0 50 -0.0
26/02/2020
10.05
 103,520 10.08 10.15 10.01 0 660 -0.0
25/02/2020
10.08
 67,630 10.05 10.19 9.95 0 1,370 -0.0
24/02/2020
10.05
 107,560 10.47 10.47 10.05 0 4,650 -0.1
21/02/2020
10.47
 118,850 10.68 10.71 10.40 200 0 0.0
20/02/2020
10.68
 51,570 10.68 10.78 10.64 0 0 0
19/02/2020
10.68
 88,240 10.61 10.82 10.61 2,050 0 0.0
18/02/2020
10.61
 147,490 10.26 10.61 10.26 1,810 0 0.0
17/02/2020
10.26
 50,290 10.26 10.29 10.15 1,430 7,320 -0.1
14/02/2020
10.26
 18,600 10.40 10.40 10.26 1,380 0 0.0
13/02/2020
10.40
 31,100 10.36 10.43 10.12 160 0 0.0
12/02/2020
10.36
 136,460 10.05 10.36 10.08 1,910 0 0.0
11/02/2020
10.05
 149,540 10.05 10.19 10.01 31,490 0 0.5
10/02/2020
10.05
 47,420 10.08 10.12 10.01 2,420 0 0.0
07/02/2020
10.08
 42,920 10.15 10.29 10.08 0 0 0
06/02/2020
10.15
 62,910 10.01 10.29 10.08 4,060 0 0.1
05/02/2020
10.01
 45,800 9.84 10.01 9.84 0 8,440 -0.1
04/02/2020
9.84
 174,020 9.77 10.08 9.77 0 150,110 -2.1
03/02/2020
9.77
 318,000 10.47 10.47 9.74 1,700 109,240 -1.5
31/01/2020
10.47
 221,570 10.54 10.64 10.33 570 44,240 -0.7
30/01/2020
10.54
 115,570 10.78 10.82 10.54 5,240 21,980 -0.3
22/01/2020
10.78
 42,100 10.78 10.89 10.75 2,690 0 0.0
21/01/2020
10.78
 56,060 10.82 10.96 10.71 100 34,340 -0.5
20/01/2020
10.82
 112,930 11.10 11.10 10.61 0 2,630 -0.0
17/01/2020
11.10
 19,610 11.17 11.17 10.96 0 3,680 -0.1
16/01/2020
11.17
 78,960 11.24 11.24 11.03 0 11,380 -0.2
15/01/2020
11.24
 20,860 11.17 11.27 11.17 1,010 0 0.0
14/01/2020
11.17
 146,450 11.06 11.48 10.99 7,600 37,000 -0.5
13/01/2020
11.06
 113,210 10.96 11.06 10.96 7,000 38,500 -0.5
10/01/2020
10.96
 127,930 10.89 10.96 10.71 0 37,500 -0.6
09/01/2020
10.89
 86,070 10.85 10.96 10.85 2,150 25,430 -0.4
08/01/2020
10.85
 108,920 11.06 11.06 10.82 8,800 7,690 0.0
07/01/2020
11.06
 119,310 11.13 11.13 10.99 1,810 3,930 -0.0
06/01/2020
11.13
 195,270 11.27 11.27 10.96 2,680 0 0.0
03/01/2020
11.27
 189,440 11.48 11.59 11.27 10,520 0 0.2
02/01/2020
11.48
 477,860 10.75 11.48 10.78 14,440 1,000 0.2
31/12/2019
10.75
 226,200 10.71 10.78 10.61 0 610 -0.0
30/12/2019
10.71
 145,760 10.68 10.75 10.50 200 4,540 -0.1
27/12/2019
10.68
 62,730 10.61 10.71 10.61 0 31,480 -0.5
26/12/2019
10.61
 123,060 10.75 10.82 10.61 150 0 0.0
25/12/2019
10.75
 97,940 10.71 10.78 10.64 1,020 9,000 -0.1
24/12/2019
10.71
 190,310 10.57 10.71 10.54 200 4,540 -0.1
23/12/2019
10.57
 29,740 10.68 10.68 10.57 0 530 -0.0
20/12/2019
10.68
 90,990 10.61 10.82 10.57 1,490 0 0.0
19/12/2019
10.61
 25,610 10.61 10.68 10.54 1,510 3,500 -0.0
18/12/2019
10.61
 99,490 10.75 10.82 10.57 1,670 7,370 -0.1
17/12/2019
10.75
 145,890 10.75 10.82 10.57 2,250 0 0.0
16/12/2019
10.75
 491,920 10.89 10.89 10.71 310 0 0.0
13/12/2019
10.89
 128,630 10.78 11.03 10.82 20,000 0 0.3
12/12/2019
10.78
 65,350 10.57 10.92 10.47 800 7,620 -0.1
11/12/2019
10.57
 67,510 10.54 10.57 10.47 0 0 0
10/12/2019
10.54
 120,320 10.54 10.64 10.40 0 0 0
09/12/2019
10.54
 73,560 10.57 10.64 10.50 0 0 0
06/12/2019
10.57
 128,140 10.57 10.61 10.47 0 0 0
05/12/2019
10.57
 109,890 10.68 10.78 10.47 0 2,000 -0.0
04/12/2019
10.68
 46,940 10.68 10.75 10.61 0 0 0
03/12/2019
10.68
 111,730 10.64 10.68 10.61 0 0 0
02/12/2019
10.64
 134,390 10.75 10.82 10.64 0 1,670 -0.0
29/11/2019
10.75
 56,030 10.71 10.78 10.64 0 0 0
28/11/2019
10.71
 81,110 10.89 10.89 10.68 200 210 -0.0
27/11/2019
10.89
 126,430 10.92 11.03 10.64 1,540 490 0.0
26/11/2019
10.92
 151,150 11.10 11.10 10.89 5,450 35,000 -0.5
25/11/2019
11.10
 136,820 11.13 11.17 10.96 1,630 2,470 -0.0
22/11/2019
11.13
 98,520 11.20 11.27 11.10 3,200 0 0.1
21/11/2019
11.20
 132,530 11.17 11.34 11.10 2,720 0 0.0
20/11/2019
11.17
 204,450 11.41 11.41 11.17 0 190 -0.0
19/11/2019
11.41
 234,730 11.38 11.45 11.24 500 0 0.0
18/11/2019
11.38
 123,380 11.45 11.55 11.24 1,000 7,110 -0.1
15/11/2019
11.45
 108,720 11.34 11.52 11.27 3,040 500 0.0
14/11/2019
11.34
 108,760 11.52 11.52 11.34 0 0 0
13/11/2019
11.52
 138,930 11.62 11.62 11.41 0 260 -0.0
12/11/2019
11.62
 271,860 11.62 11.76 11.45 3,270 1,540 0.0
11/11/2019
11.62
 437,570 11.06 11.62 11.17 2,390 840 0.0
08/11/2019
11.06
 192,510 10.89 11.41 10.92 0 30,230 -0.5
07/11/2019
10.89
 100,590 10.68 10.89 10.64 0 35,150 -0.5
06/11/2019
10.68
 93,590 10.61 10.68 10.57 1,240 30,000 -0.4
05/11/2019
10.61
 54,280 10.57 10.61 10.47 0 960 -0.0
04/11/2019
10.57
 55,980 10.61 10.71 10.50 230 0 0.0
01/11/2019
10.61
 331,370 10.64 10.64 10.12 2,850 65,410 -0.9
31/10/2019
10.64
 130,800 10.75 10.75 10.61 330 0 0.0
30/10/2019
10.75
 58,400 10.75 10.78 10.68 1,630 0 0.0
29/10/2019
10.75
 101,690 10.82 10.85 10.71 4,000 25,100 -0.3
28/10/2019
10.82
 113,870 10.89 10.96 10.78 1,000 28,550 -0.4
25/10/2019
10.89
 187,910 11.03 11.03 10.82 0 17,560 -0.3
24/10/2019
11.03
 69,540 11.03 11.06 10.96 11,090 23,360 -0.2
23/10/2019
11.03
 26,170 11.03 11.13 11.03 3,000 0 0.0
22/10/2019
11.03
 202,480 11.17 11.17 11.03 3,000 96,620 -1.5
21/10/2019
11.17
 89,430 11.10 11.38 11.06 3,000 38,820 -0.6
18/10/2019
11.10
 102,200 11.17 11.20 11.06 3,000 50,140 -0.7
17/10/2019
11.17
 106,190 11.24 11.24 11.03 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |