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)
09/06/2020
12.98
 386,610 12.98 13.05 12.88 0 0 0
08/06/2020
12.98
 506,260 12.91 13.12 12.88 83,260 0 1.6
05/06/2020
12.91
 467,340 12.84 12.98 12.63 235,510 0 4.3
04/06/2020
12.84
 224,720 12.84 12.91 12.63 500 0 0.0
03/06/2020
12.84
 437,900 12.70 12.84 12.67 0 10,770 -0.2
02/06/2020
12.70
 359,540 13.05 13.23 12.70 1,000 20,840 -0.4
01/06/2020
13.05
 843,670 12.67 13.26 12.70 12,400 0 0.2
29/05/2020
12.67
 340,810 12.42 12.70 12.35 22,900 80 0.4
28/05/2020
12.42
 323,360 12.46 12.56 12.21 2,590 2,280 0.0
27/05/2020
12.46
 450,340 12.70 12.91 12.46 20 27,460 -0.5
26/05/2020
12.70
 527,040 12.42 12.91 12.53 1,000 186,840 -3.4
25/05/2020
12.42
 915,230 12.07 12.88 12.04 17,970 161,210 -2.6
22/05/2020
12.07
 286,340 12.07 12.11 11.86 6,730 560 0.1
21/05/2020
12.07
 150,760 11.93 12.07 11.86 1,980 0 0.0
20/05/2020
11.93
 252,150 11.90 12.07 11.83 11,910 183,860 -2.9
19/05/2020
11.90
 771,920 12.18 12.28 11.90 0 524,780 -9.0
18/05/2020
12.18
 445,840 11.97 12.67 11.93 0 6,230 -0.1
15/05/2020
11.97
 175,050 11.93 12.11 11.90 1,120 5,660 -0.1
14/05/2020
11.93
 437,960 11.86 12.11 11.86 15,720 0 0.3
13/05/2020
11.86
 321,650 12.07 12.11 11.86 4,310 0 0.1
12/05/2020
12.07
 406,280 11.86 12.14 11.72 3,870 0 0.1
11/05/2020
11.86
 292,340 11.79 12.07 11.72 1,710 0 0.0
08/05/2020
11.79
 569,280 11.86 11.90 11.69 0 4,850 -0.1
07/05/2020
11.86
 259,400 11.93 12.07 11.79 0 4,060 -0.1
06/05/2020
11.93
 441,870 11.86 12.07 11.66 2,300 200 0.0
05/05/2020
11.86
 410,300 11.38 11.93 11.45 9,060 870 0.1
04/05/2020
11.38
 218,590 11.62 11.62 11.38 80 1,310 -0.0
29/04/2020
11.62
 139,180 11.93 11.93 11.62 0 6,130 -0.1
28/04/2020
11.93
 455,760 11.72 12.11 11.76 240 1,630 -0.0
27/04/2020
11.72
 562,780 11.10 11.83 11.17 1,670 0 0.0
24/04/2020
11.10
 71,980 11.06 11.17 10.78 480 1,270 -0.0
23/04/2020
11.06
 236,130 10.75 11.38 10.68 0 2,410 -0.0
22/04/2020
10.75
 153,410 10.26 10.96 10.12 1,350 3,380 -0.0
21/04/2020
10.26
 184,390 10.36 10.36 9.98 0 2,550 -0.0
20/04/2020
10.36
 241,600 10.43 10.82 10.29 0 29,290 -0.4
17/04/2020
10.43
 276,070 9.77 10.43 9.81 1,270 7,600 -0.1
16/04/2020
9.77
 84,960 9.53 9.81 9.53 7,330 7,600 -0.0
15/04/2020
9.53
 64,200 9.28 9.60 9.35 6,850 7,600 -0.0
14/04/2020
9.28
 118,350 9.49 9.53 9.14 3,640 6,000 -0.0
13/04/2020
9.49
 117,340 9.28 9.56 9.21 3,850 6,000 -0.0
10/04/2020
9.28
 110,090 9.35 9.39 9.21 190 7,510 -0.1
09/04/2020
9.35
 195,330 8.83 9.42 8.83 4,540 6,200 -0.0
08/04/2020
8.83
 112,880 8.83 8.86 8.51 9,810 6,000 0.0
07/04/2020
8.83
 99,360 8.79 8.86 8.72 650 7,120 -0.1
06/04/2020
8.79
 126,670 8.55 8.93 8.58 6,260 6,000 0.0
03/04/2020
8.55
 139,950 8.24 8.55 8.17 8,670 0 0.1
01/04/2020
8.24
 95,910 8.10 8.27 8.06 320 6,000 -0.1
31/03/2020
8.10
 48,960 8.10 8.13 7.89 0 6,550 -0.1
30/03/2020
8.10
 214,110 8.34 8.34 7.85 2,720 6,000 -0.0
27/03/2020
8.34
 71,470 8.34 8.44 8.24 5,040 5,000 0.0
26/03/2020
8.34
 114,360 8.37 8.48 8.31 5,260 5,000 0.0
25/03/2020
8.37
 139,350 8.10 8.48 8.10 0 5,000 -0.1
24/03/2020
8.10
 90,570 7.99 8.17 7.89 0 5,000 -0.1
23/03/2020
7.99
 466,100 8.58 8.58 7.99 2,000 4,600 -0.0
20/03/2020
8.58
 129,930 8.41 8.58 8.41 1,110 15,880 -0.2
19/03/2020
8.41
 108,130 8.51 8.51 8.17 40 49,540 -0.6
18/03/2020
8.51
 224,880 8.37 8.65 8.37 40 49,540 -0.6
17/03/2020
8.37
 130,320 8.24 8.37 8.10 0 50,640 -0.6
16/03/2020
8.24
 83,660 8.17 8.31 7.99 0 50,010 -0.6
13/03/2020
8.17
 614,550 8.44 8.44 7.89 0 1,090 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |