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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |