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)
26/06/2020
11.58
 102,170 11.58 11.74 11.54 1,590 0 0.0
25/06/2020
11.58
 171,030 11.32 11.77 11.35 9,080 3,840 0.1
24/06/2020
11.32
 183,730 11.51 11.77 11.32 0 20,280 -0.4
23/06/2020
11.51
 1,160,910 12.09 12.09 11.25 82,040 613,450 -9.6
22/06/2020
12.09
 133,600 12.09 12.16 12.00 5,420 0 0.1
19/06/2020
12.09
 298,850 12.03 12.16 11.93 12,630 0 0.2
18/06/2020
12.03
 150,480 11.80 12.12 11.77 0 8,040 -0.1
17/06/2020
11.80
 123,780 11.77 11.87 11.70 0 200 -0.0
16/06/2020
11.77
 210,410 11.64 11.90 11.64 2,050 0 0.0
15/06/2020
11.64
 441,750 11.90 12.06 11.41 0 37,220 -0.7
12/06/2020
11.90
 426,220 12.22 12.22 11.90 0 13,280 -0.2
11/06/2020
12.22
 842,880 12.22 12.67 12.03 164,640 6,560 3.1
10/06/2020
12.22
 817,870 12.03 12.55 11.96 9,930 0 0.2
09/06/2020
12.03
 386,610 12.03 12.09 11.93 0 0 0
08/06/2020
12.03
 506,260 11.96 12.16 11.93 83,260 0 1.6
05/06/2020
11.96
 467,340 11.90 12.03 11.70 235,510 0 4.3
04/06/2020
11.90
 224,720 11.90 11.96 11.70 500 0 0.0
03/06/2020
11.90
 437,900 11.77 11.90 11.74 0 10,770 -0.2
02/06/2020
11.77
 359,540 12.09 12.25 11.77 1,000 20,840 -0.4
01/06/2020
12.09
 843,670 11.74 12.29 11.77 12,400 0 0.2
29/05/2020
11.74
 340,810 11.51 11.77 11.45 22,900 80 0.4
28/05/2020
11.51
 323,360 11.54 11.64 11.32 2,590 2,280 0.0
27/05/2020
11.54
 450,340 11.77 11.96 11.54 20 27,460 -0.5
26/05/2020
11.77
 527,040 11.51 11.96 11.61 1,000 186,840 -3.4
25/05/2020
11.51
 915,230 11.19 11.93 11.15 17,970 161,210 -2.6
22/05/2020
11.19
 286,340 11.19 11.22 10.99 6,730 560 0.1
21/05/2020
11.19
 150,760 11.06 11.19 10.99 1,980 0 0.0
20/05/2020
11.06
 252,150 11.03 11.19 10.96 11,910 183,860 -2.9
19/05/2020
11.03
 771,920 11.28 11.38 11.03 0 524,780 -9.0
18/05/2020
11.28
 445,840 11.09 11.74 11.06 0 6,230 -0.1
15/05/2020
11.09
 175,050 11.06 11.22 11.03 1,120 5,660 -0.1
14/05/2020
11.06
 437,960 10.99 11.22 10.99 15,720 0 0.3
13/05/2020
10.99
 321,650 11.19 11.22 10.99 4,310 0 0.1
12/05/2020
11.19
 406,280 10.99 11.25 10.86 3,870 0 0.1
11/05/2020
10.99
 292,340 10.93 11.19 10.86 1,710 0 0.0
08/05/2020
10.93
 569,280 10.99 11.03 10.83 0 4,850 -0.1
07/05/2020
10.99
 259,400 11.06 11.19 10.93 0 4,060 -0.1
06/05/2020
11.06
 441,870 10.99 11.19 10.80 2,300 200 0.0
05/05/2020
10.99
 410,300 10.54 11.06 10.61 9,060 870 0.1
04/05/2020
10.54
 218,590 10.77 10.77 10.54 80 1,310 -0.0
29/04/2020
10.77
 139,180 11.06 11.06 10.77 0 6,130 -0.1
28/04/2020
11.06
 455,760 10.86 11.22 10.90 240 1,630 -0.0
27/04/2020
10.86
 562,780 10.28 10.96 10.35 1,670 0 0.0
24/04/2020
10.28
 71,980 10.25 10.35 9.99 480 1,270 -0.0
23/04/2020
10.25
 236,130 9.96 10.54 9.89 0 2,410 -0.0
22/04/2020
9.96
 153,410 9.51 10.15 9.38 1,350 3,380 -0.0
21/04/2020
9.51
 184,390 9.60 9.60 9.25 0 2,550 -0.0
20/04/2020
9.60
 241,600 9.67 10.02 9.54 0 29,290 -0.4
17/04/2020
9.67
 276,070 9.05 9.67 9.09 1,270 7,600 -0.1
16/04/2020
9.05
 84,960 8.83 9.09 8.83 7,330 7,600 -0.0
15/04/2020
8.83
 64,200 8.60 8.89 8.67 6,850 7,600 -0.0
14/04/2020
8.60
 118,350 8.79 8.83 8.47 3,640 6,000 -0.0
13/04/2020
8.79
 117,340 8.60 8.86 8.54 3,850 6,000 -0.0
10/04/2020
8.60
 110,090 8.67 8.70 8.54 190 7,510 -0.1
09/04/2020
8.67
 195,330 8.18 8.73 8.18 4,540 6,200 -0.0
08/04/2020
8.18
 112,880 8.18 8.21 7.89 9,810 6,000 0.0
07/04/2020
8.18
 99,360 8.15 8.21 8.08 650 7,120 -0.1
06/04/2020
8.15
 126,670 7.92 8.28 7.95 6,260 6,000 0.0
03/04/2020
7.92
 139,950 7.63 7.92 7.57 8,670 0 0.1
01/04/2020
7.63
 95,910 7.50 7.66 7.47 320 6,000 -0.1
31/03/2020
7.50
 48,960 7.50 7.53 7.31 0 6,550 -0.1
30/03/2020
7.50
 214,110 7.73 7.73 7.27 2,720 6,000 -0.0
27/03/2020
7.73
 71,470 7.73 7.82 7.63 5,040 5,000 0.0
26/03/2020
7.73
 114,360 7.76 7.86 7.70 5,260 5,000 0.0
25/03/2020
7.76
 139,350 7.50 7.86 7.50 0 5,000 -0.1
24/03/2020
7.50
 90,570 7.40 7.57 7.31 0 5,000 -0.1
23/03/2020
7.40
 466,100 7.95 7.95 7.40 2,000 4,600 -0.0
20/03/2020
7.95
 129,930 7.79 7.95 7.79 1,110 15,880 -0.2
19/03/2020
7.79
 108,130 7.89 7.89 7.57 40 49,540 -0.6
18/03/2020
7.89
 224,880 7.76 8.02 7.76 40 49,540 -0.6
17/03/2020
7.76
 130,320 7.63 7.76 7.50 0 50,640 -0.6
16/03/2020
7.63
 83,660 7.57 7.70 7.40 0 50,010 -0.6
13/03/2020
7.57
 614,550 7.82 7.82 7.31 0 1,090 -0.0
12/03/2020
7.82
 327,560 8.34 8.34 7.76 0 3,140 -0.0
11/03/2020
8.34
 252,610 8.86 8.92 8.28 420 5,940 -0.1
10/03/2020
8.86
 183,120 8.76 8.86 8.50 0 0 0
09/03/2020
8.76
 318,290 9.41 9.41 8.76 0 11,090 -0.2
06/03/2020
9.41
 57,390 9.41 9.41 9.25 650 0 0.0
05/03/2020
9.41
 143,600 9.28 9.54 9.31 8,830 4,600 0.1
04/03/2020
9.28
 30,920 9.34 9.38 9.21 2,350 5,840 -0.0
03/03/2020
9.34
 70,850 9.21 9.41 9.25 1,300 4,500 -0.0
02/03/2020
9.21
 174,040 9.18 9.25 9.05 0 127,520 -1.8
28/02/2020
9.18
 181,650 9.38 9.38 8.99 0 70,380 -1.0
27/02/2020
9.38
 60,540 9.31 9.44 9.31 0 50 -0.0
26/02/2020
9.31
 103,520 9.34 9.41 9.28 0 660 -0.0
25/02/2020
9.34
 67,630 9.31 9.44 9.21 0 1,370 -0.0
24/02/2020
9.31
 107,560 9.70 9.70 9.31 0 4,650 -0.1
21/02/2020
9.70
 118,850 9.89 9.93 9.64 200 0 0.0
20/02/2020
9.89
 51,570 9.89 9.99 9.86 0 0 0
19/02/2020
9.89
 88,240 9.83 10.02 9.83 2,050 0 0.0
18/02/2020
9.83
 147,490 9.51 9.83 9.51 1,810 0 0.0
17/02/2020
9.51
 50,290 9.51 9.54 9.41 1,430 7,320 -0.1
14/02/2020
9.51
 18,600 9.64 9.64 9.51 1,380 0 0.0
13/02/2020
9.64
 31,100 9.60 9.67 9.38 160 0 0.0
12/02/2020
9.60
 136,460 9.31 9.60 9.34 1,910 0 0.0
11/02/2020
9.31
 149,540 9.31 9.44 9.28 31,490 0 0.5
10/02/2020
9.31
 47,420 9.34 9.38 9.28 2,420 0 0.0
07/02/2020
9.34
 42,920 9.41 9.54 9.34 0 0 0
06/02/2020
9.41
 62,910 9.28 9.54 9.34 4,060 0 0.1
05/02/2020
9.28
 45,800 9.12 9.28 9.12 0 8,440 -0.1

Chính sách bảo mật | Điều khoản sử dụng |