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)
16/10/2019
11.24
 70,840 11.17 11.27 11.10 3,000 0 0.0
15/10/2019
11.17
 98,840 11.24 11.24 11.10 3,000 0 0.0
14/10/2019
11.24
 86,080 11.10 11.27 11.10 3,000 0 0.0
11/10/2019
11.10
 108,730 11.17 11.20 11.10 0 13,590 -0.2
10/10/2019
11.17
 96,010 11.13 11.27 11.10 0 0 0
09/10/2019
11.13
 120,050 11.34 11.38 11.13 3,000 0 0.0
08/10/2019
11.34
 110,120 11.38 11.45 11.31 3,000 0 0.0
07/10/2019
11.38
 84,920 11.48 11.48 11.38 3,000 0 0.0
04/10/2019
11.48
 133,300 11.38 11.62 11.31 3,000 0 0.0
03/10/2019
11.38
 146,460 11.27 11.38 11.20 3,000 0 0.0
02/10/2019
11.27
 324,170 11.38 11.52 11.20 3,000 91,880 -1.4
01/10/2019
11.38
 189,030 11.52 11.52 11.31 3,050 0 0.1
30/09/2019
11.52
 152,140 11.55 11.62 11.45 2,000 0 0.0
27/09/2019
11.55
 102,470 11.52 11.59 11.45 3,000 0 0.0
26/09/2019
11.52
 92,680 11.52 11.66 11.45 0 7,220 -0.1
25/09/2019
11.52
 118,400 11.38 11.55 11.38 3,000 0 0.0
24/09/2019
11.38
 183,160 11.34 11.59 11.27 3,000 0 0.0
23/09/2019
11.34
 724,540 11.69 11.69 11.27 5,000 0 0.1
20/09/2019
11.69
 623,150 11.86 11.93 11.62 10,000 159,050 -2.5
19/09/2019
11.86
 308,300 11.93 12.00 11.79 0 34,000 -0.6
18/09/2019
11.93
 96,420 12.07 12.18 11.93 0 0 0
17/09/2019
12.07
 72,880 11.90 12.11 11.86 0 0 0
16/09/2019
11.90
 225,880 12.14 12.21 11.86 0 0 0
13/09/2019
12.14
 129,200 12.18 12.18 12.07 0 0 0
12/09/2019
12.18
 163,410 12.21 12.28 12.11 0 0 0
11/09/2019
12.21
 326,670 11.83 12.21 11.69 0 83,190 -1.4
10/09/2019
11.83
 552,940 12.35 12.35 11.79 19,000 112,410 -1.6
09/09/2019
12.35
 78,710 12.28 12.49 12.21 0 2,550 -0.0
06/09/2019
12.28
 102,160 12.28 12.56 12.28 1,000 0 0.0
05/09/2019
12.28
 254,140 12.21 12.49 12.21 0 103,890 -1.8
04/09/2019
12.21
 442,960 12.49 12.56 12.14 4,000 66,010 -1.1
03/09/2019
12.49
 202,950 12.74 12.74 12.49 1,000 0 0.0
30/08/2019
12.74
 80,680 12.77 12.77 12.70 0 8,000 -0.1
29/08/2019
12.77
 104,230 12.88 12.91 12.77 0 7,030 -0.1
28/08/2019
12.88
 84,940 12.77 12.95 12.77 0 0 0
27/08/2019
12.77
 187,960 12.91 13.02 12.77 0 0 0
26/08/2019
12.91
 164,780 12.84 13.19 12.67 0 0 0
23/08/2019
12.84
 57,780 12.88 12.95 12.77 0 0 0
22/08/2019
12.88
 135,470 12.63 12.91 12.67 0 10 -0.0
21/08/2019
12.63
 319,690 12.98 12.98 12.63 730 210,870 -3.8
20/08/2019
12.98
 215,990 13.19 13.19 12.84 0 200 -0.0
19/08/2019
13.19
 201,010 12.56 13.19 12.60 10,000 0 0.2
16/08/2019
12.56
 223,420 12.70 12.74 12.49 0 0 0
15/08/2019
12.70
 197,180 12.60 12.70 12.46 2,000 0 0.0
14/08/2019
12.60
 170,390 12.49 12.77 12.49 300 0 0.0
13/08/2019
12.49
 280,530 12.67 12.84 12.49 0 33,280 -0.6
12/08/2019
12.67
 431,830 12.98 12.98 12.56 2,000 81,710 -1.4
09/08/2019
12.98
 253,600 13.26 13.26 12.88 1,000 0 0.0
08/08/2019
13.26
 234,860 13.16 13.36 12.95 100 100 -0
07/08/2019
13.16
 275,980 13.33 13.61 13.02 2,000 15,000 -0.2
06/08/2019
13.33
 859,610 13.05 13.68 12.77 19,500 200 0.4
05/08/2019
13.05
 463,430 12.60 13.12 12.70 6,400 0 0.1
02/08/2019
12.60
 309,350 12.21 12.67 12.21 5,400 41,300 -0.6
01/08/2019
12.21
 452,570 12.25 12.53 12.21 5,980 284,040 -4.9
31/07/2019
12.25
 131,130 12.35 12.39 12.21 6,890 0 0.1
30/07/2019
12.35
 161,240 12.49 12.49 12.32 6,020 0 0.1
29/07/2019
12.49
 211,150 12.53 12.63 12.35 400 9,470 -0.2
26/07/2019
12.53
 174,960 12.56 12.63 12.49 45,000 0 0.8
25/07/2019
12.56
 324,840 12.39 12.67 12.39 0 103,560 -1.9
24/07/2019
12.39
 689,450 12.70 12.77 12.35 0 21,520 -0.4
23/07/2019
12.70
 694,060 13.12 13.12 12.70 100 18,920 -0.3
22/07/2019
13.12
 317,420 13.47 13.47 12.98 1,000 0 0.0
19/07/2019
13.47
 273,470 13.61 13.71 13.30 4,030 500 0.1
18/07/2019
13.61
 311,280 13.71 13.71 13.40 19,840 0 0.4
17/07/2019
13.71
 92,720 13.82 13.89 13.68 3,440 0 0.1
16/07/2019
13.82
 361,730 13.61 13.99 13.57 71,130 3,300 1.3
15/07/2019
13.61
 242,530 13.68 13.68 13.54 5,300 0 0.1
12/07/2019
13.68
 172,930 13.68 13.71 13.61 2,580 1,500 0.0
11/07/2019
13.68
 367,210 13.75 13.92 13.68 193,610 106,630 1.7
10/07/2019
13.75
 852,800 13.26 14.03 13.26 223,390 5,200 4.3
09/07/2019
13.26
 124,810 13.30 13.30 13.16 26,800 0 0.5
08/07/2019
13.30
 154,870 13.36 13.40 13.12 8,920 0 0.2
05/07/2019
13.36
 103,820 13.47 13.50 13.30 1,970 0 0.0
04/07/2019
13.47
 337,840 13.30 13.50 13.30 5,710 4,600 0.0
03/07/2019
13.30
 118,130 13.23 13.33 13.12 0 1,100 -0.0
02/07/2019
13.23
 431,190 13.19 13.40 13.05 100 207,320 -3.9
01/07/2019
13.19
 220,400 12.91 13.19 12.91 19,600 10,400 0.2
28/06/2019
12.91
 102,530 12.81 12.95 12.81 48,950 0 0.9
27/06/2019
12.81
 149,940 12.81 12.98 12.81 49,320 0 0.9
26/06/2019
12.81
 198,640 12.88 13.05 12.81 6,300 6,540 -0.0
25/06/2019
12.88
 152,390 13.02 13.05 12.88 2,620 0 0.0
24/06/2019
13.02
 161,300 13.09 13.09 12.84 0 1,000 -0.0
21/06/2019
13.09
 408,040 13.05 13.26 12.77 3,550 60,100 -1.1
20/06/2019
13.05
 232,320 13.12 13.23 12.98 14,900 67,700 -1.0
19/06/2019
13.12
 98,750 13.02 13.30 12.98 6,550 6,010 0.0
18/06/2019
13.02
 183,240 13.19 13.26 12.95 1,100 100 0.0
17/06/2019
13.19
 227,390 13.12 13.26 12.91 3,800 0 0.1
14/06/2019
13.12
 343,150 13.43 13.47 13.05 200 264,340 -5.0
13/06/2019
13.43
 76,080 13.33 13.47 13.26 100 100 -0
12/06/2019
13.33
 169,320 13.47 13.54 13.33 0 0 0
11/06/2019
13.47
 264,910 13.50 13.71 13.40 0 100 -0.0
10/06/2019
13.50
 157,320 13.50 13.75 13.43 27,160 0 0.5
07/06/2019
13.50
 504,540 13.02 13.68 13.05 25,450 4,000 0.4
06/06/2019
13.02
 131,040 13.05 13.23 12.95 0 0 0
05/06/2019
13.05
 85,550 13.19 13.43 13.05 5,790 0 0.1
04/06/2019
13.19
 481,720 12.81 13.30 12.77 289,980 116,090 3.3
03/06/2019
12.81
 570,910 13.40 13.40 12.81 6,100 279,630 -5.1
31/05/2019
13.40
 179,060 13.82 13.89 13.40 7,260 10,000 -0.1
30/05/2019
13.82
 159,310 14.20 14.20 13.78 300 10,000 -0.2
29/05/2019
14.20
 724,510 13.47 14.24 13.47 26,270 40,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |