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)
04/02/2020
9.12
 174,020 9.05 9.34 9.05 0 150,110 -2.1
03/02/2020
9.05
 318,000 9.70 9.70 9.02 1,700 109,240 -1.5
31/01/2020
9.70
 221,570 9.76 9.86 9.57 570 44,240 -0.7
30/01/2020
9.76
 115,570 9.99 10.02 9.76 5,240 21,980 -0.3
22/01/2020
9.99
 42,100 9.99 10.09 9.96 2,690 0 0.0
21/01/2020
9.99
 56,060 10.02 10.15 9.93 100 34,340 -0.5
20/01/2020
10.02
 112,930 10.28 10.28 9.83 0 2,630 -0.0
17/01/2020
10.28
 19,610 10.35 10.35 10.15 0 3,680 -0.1
16/01/2020
10.35
 78,960 10.41 10.41 10.22 0 11,380 -0.2
15/01/2020
10.41
 20,860 10.35 10.44 10.35 1,010 0 0.0
14/01/2020
10.35
 146,450 10.25 10.64 10.18 7,600 37,000 -0.5
13/01/2020
10.25
 113,210 10.15 10.25 10.15 7,000 38,500 -0.5
10/01/2020
10.15
 127,930 10.09 10.15 9.93 0 37,500 -0.6
09/01/2020
10.09
 86,070 10.06 10.15 10.06 2,150 25,430 -0.4
08/01/2020
10.06
 108,920 10.25 10.25 10.02 8,800 7,690 0.0
07/01/2020
10.25
 119,310 10.31 10.31 10.18 1,810 3,930 -0.0
06/01/2020
10.31
 195,270 10.44 10.44 10.15 2,680 0 0.0
03/01/2020
10.44
 189,440 10.64 10.73 10.44 10,520 0 0.2
02/01/2020
10.64
 477,860 9.96 10.64 9.99 14,440 1,000 0.2
31/12/2019
9.96
 226,200 9.93 9.99 9.83 0 610 -0.0
30/12/2019
9.93
 145,760 9.89 9.96 9.73 200 4,540 -0.1
27/12/2019
9.89
 62,730 9.83 9.93 9.83 0 31,480 -0.5
26/12/2019
9.83
 123,060 9.96 10.02 9.83 150 0 0.0
25/12/2019
9.96
 97,940 9.93 9.99 9.86 1,020 9,000 -0.1
24/12/2019
9.93
 190,310 9.80 9.93 9.76 200 4,540 -0.1
23/12/2019
9.80
 29,740 9.89 9.89 9.80 0 530 -0.0
20/12/2019
9.89
 90,990 9.83 10.02 9.80 1,490 0 0.0
19/12/2019
9.83
 25,610 9.83 9.89 9.76 1,510 3,500 -0.0
18/12/2019
9.83
 99,490 9.96 10.02 9.80 1,670 7,370 -0.1
17/12/2019
9.96
 145,890 9.96 10.02 9.80 2,250 0 0.0
16/12/2019
9.96
 491,920 10.09 10.09 9.93 310 0 0.0
13/12/2019
10.09
 128,630 9.99 10.22 10.02 20,000 0 0.3
12/12/2019
9.99
 65,350 9.80 10.12 9.70 800 7,620 -0.1
11/12/2019
9.80
 67,510 9.76 9.80 9.70 0 0 0
10/12/2019
9.76
 120,320 9.76 9.86 9.64 0 0 0
09/12/2019
9.76
 73,560 9.80 9.86 9.73 0 0 0
06/12/2019
9.80
 128,140 9.80 9.83 9.70 0 0 0
05/12/2019
9.80
 109,890 9.89 9.99 9.70 0 2,000 -0.0
04/12/2019
9.89
 46,940 9.89 9.96 9.83 0 0 0
03/12/2019
9.89
 111,730 9.86 9.89 9.83 0 0 0
02/12/2019
9.86
 134,390 9.96 10.02 9.86 0 1,670 -0.0
29/11/2019
9.96
 56,030 9.93 9.99 9.86 0 0 0
28/11/2019
9.93
 81,110 10.09 10.09 9.89 200 210 -0.0
27/11/2019
10.09
 126,430 10.12 10.22 9.86 1,540 490 0.0
26/11/2019
10.12
 151,150 10.28 10.28 10.09 5,450 35,000 -0.5
25/11/2019
10.28
 136,820 10.31 10.35 10.15 1,630 2,470 -0.0
22/11/2019
10.31
 98,520 10.38 10.44 10.28 3,200 0 0.1
21/11/2019
10.38
 132,530 10.35 10.51 10.28 2,720 0 0.0
20/11/2019
10.35
 204,450 10.57 10.57 10.35 0 190 -0.0
19/11/2019
10.57
 234,730 10.54 10.61 10.41 500 0 0.0
18/11/2019
10.54
 123,380 10.61 10.70 10.41 1,000 7,110 -0.1
15/11/2019
10.61
 108,720 10.51 10.67 10.44 3,040 500 0.0
14/11/2019
10.51
 108,760 10.67 10.67 10.51 0 0 0
13/11/2019
10.67
 138,930 10.77 10.77 10.57 0 260 -0.0
12/11/2019
10.77
 271,860 10.77 10.90 10.61 3,270 1,540 0.0
11/11/2019
10.77
 437,570 10.25 10.77 10.35 2,390 840 0.0
08/11/2019
10.25
 192,510 10.09 10.57 10.12 0 30,230 -0.5
07/11/2019
10.09
 100,590 9.89 10.09 9.86 0 35,150 -0.5
06/11/2019
9.89
 93,590 9.83 9.89 9.80 1,240 30,000 -0.4
05/11/2019
9.83
 54,280 9.80 9.83 9.70 0 960 -0.0
04/11/2019
9.80
 55,980 9.83 9.93 9.73 230 0 0.0
01/11/2019
9.83
 331,370 9.86 9.86 9.38 2,850 65,410 -0.9
31/10/2019
9.86
 130,800 9.96 9.96 9.83 330 0 0.0
30/10/2019
9.96
 58,400 9.96 9.99 9.89 1,630 0 0.0
29/10/2019
9.96
 101,690 10.02 10.06 9.93 4,000 25,100 -0.3
28/10/2019
10.02
 113,870 10.09 10.15 9.99 1,000 28,550 -0.4
25/10/2019
10.09
 187,910 10.22 10.22 10.02 0 17,560 -0.3
24/10/2019
10.22
 69,540 10.22 10.25 10.15 11,090 23,360 -0.2
23/10/2019
10.22
 26,170 10.22 10.31 10.22 3,000 0 0.0
22/10/2019
10.22
 202,480 10.35 10.35 10.22 3,000 96,620 -1.5
21/10/2019
10.35
 89,430 10.28 10.54 10.25 3,000 38,820 -0.6
18/10/2019
10.28
 102,200 10.35 10.38 10.25 3,000 50,140 -0.7
17/10/2019
10.35
 106,190 10.41 10.41 10.22 500 0 0.0
16/10/2019
10.41
 70,840 10.35 10.44 10.28 3,000 0 0.0
15/10/2019
10.35
 98,840 10.41 10.41 10.28 3,000 0 0.0
14/10/2019
10.41
 86,080 10.28 10.44 10.28 3,000 0 0.0
11/10/2019
10.28
 108,730 10.35 10.38 10.28 0 13,590 -0.2
10/10/2019
10.35
 96,010 10.31 10.44 10.28 0 0 0
09/10/2019
10.31
 120,050 10.51 10.54 10.31 3,000 0 0.0
08/10/2019
10.51
 110,120 10.54 10.61 10.48 3,000 0 0.0
07/10/2019
10.54
 84,920 10.64 10.64 10.54 3,000 0 0.0
04/10/2019
10.64
 133,300 10.54 10.77 10.48 3,000 0 0.0
03/10/2019
10.54
 146,460 10.44 10.54 10.38 3,000 0 0.0
02/10/2019
10.44
 324,170 10.54 10.67 10.38 3,000 91,880 -1.4
01/10/2019
10.54
 189,030 10.67 10.67 10.48 3,050 0 0.1
30/09/2019
10.67
 152,140 10.70 10.77 10.61 2,000 0 0.0
27/09/2019
10.70
 102,470 10.67 10.73 10.61 3,000 0 0.0
26/09/2019
10.67
 92,680 10.67 10.80 10.61 0 7,220 -0.1
25/09/2019
10.67
 118,400 10.54 10.70 10.54 3,000 0 0.0
24/09/2019
10.54
 183,160 10.51 10.73 10.44 3,000 0 0.0
23/09/2019
10.51
 724,540 10.83 10.83 10.44 5,000 0 0.1
20/09/2019
10.83
 623,150 10.99 11.06 10.77 10,000 159,050 -2.5
19/09/2019
10.99
 308,300 11.06 11.12 10.93 0 34,000 -0.6
18/09/2019
11.06
 96,420 11.19 11.28 11.06 0 0 0
17/09/2019
11.19
 72,880 11.03 11.22 10.99 0 0 0
16/09/2019
11.03
 225,880 11.25 11.32 10.99 0 0 0
13/09/2019
11.25
 129,200 11.28 11.28 11.19 0 0 0
12/09/2019
11.28
 163,410 11.32 11.38 11.22 0 0 0
11/09/2019
11.32
 326,670 10.96 11.32 10.83 0 83,190 -1.4
10/09/2019
10.96
 552,940 11.45 11.45 10.93 19,000 112,410 -1.6

Chính sách bảo mật | Điều khoản sử dụng |