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) 		-1.70 -5.68% 2,163,900 2,500 -0.2
26.80
29.95
28.20
2 tháng
(2026-01-19) 		-2.65 -8.58% 4,893,200 -431,900 -13.4
26.80
30.90
28.20
3 tháng
(2025-12-18) 		-0.55 -1.91% 6,474,200 -390,800 -12.2
26.80
30.90
28.20
6 tháng
(2025-09-19) 		-3.45 -10.88% 12,916,000 -1,147,600 -35.1
26.80
31.80
28.20
12 tháng
(2025-03-24) 		-4.37 -13.39% 47,094,400 -5,145,300 -152.0
23.01
33.99
28.20
24 tháng
(2024-03-28) 		-4.85 -14.66% 91,726,200 -6,261,100 -193.7
23.01
39.76
28.20
36 tháng
(2023-04-03) 		8.97 46.56% 143,271,300 -3,252,935 -105.0
19.28
39.76
28.20
60 tháng
(2021-04-13) 		2.08 7.96% 363,847,100 -66,056 55.2
12.34
48.80
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
12.88
 225,340 13.27 13.27 12.88 0 20,000 -0.4
21/12/2018
13.27
 314,080 12.85 13.40 12.69 0 113,290 -2.3
20/12/2018
12.85
 137,100 12.76 12.88 12.56 1,000 0 0.0
19/12/2018
12.76
 170,840 12.85 12.98 12.69 2,100 0 0.0
18/12/2018
12.85
 417,480 13.11 13.11 12.69 2,000 0 0.0
17/12/2018
13.11
 259,450 13.40 13.40 13.08 1,050 0 0.0
14/12/2018
13.40
 200,910 13.46 13.53 13.34 0 2,170 -0.0
13/12/2018
13.46
 383,970 13.43 13.82 13.40 7,460 64,790 -1.2
12/12/2018
13.43
 529,090 12.92 13.43 12.92 0 160,000 -3.3
11/12/2018
12.92
 134,490 13.08 13.21 12.85 200 40,000 -0.8
10/12/2018
13.08
 167,900 13.30 13.40 13.08 50 0 0.0
07/12/2018
13.30
 162,680 13.30 13.43 13.21 0 0 0
06/12/2018
13.30
 191,050 13.43 13.46 13.14 0 0 0
05/12/2018
13.43
 341,520 13.24 13.50 13.01 0 200 -0.0
04/12/2018
13.24
 503,040 12.69 13.27 12.72 0 100 -0.0
03/12/2018
12.69
 211,230 12.59 12.79 12.59 0 0 0
30/11/2018
12.59
 137,740 12.66 12.66 12.40 0 0 0
29/11/2018
12.66
 93,210 12.66 12.82 12.53 0 0 0
28/11/2018
12.66
 117,770 12.79 12.79 12.47 0 0 0
27/11/2018
12.79
 139,840 12.69 12.98 12.69 100 0 0.0
26/11/2018
12.69
 111,210 12.85 12.85 12.63 0 0 0
23/11/2018
12.85
 116,560 12.82 12.95 12.69 0 0 0
22/11/2018
12.82
 97,520 13.01 13.11 12.76 200 100 0.0
21/11/2018
13.01
 246,600 12.95 13.08 12.66 200 100 0.0
20/11/2018
12.95
 238,730 13.21 13.21 12.95 0 0 0
19/11/2018
13.21
 254,530 13.05 13.27 13.05 0 0 0
16/11/2018
13.05
 391,990 13.30 13.46 13.05 10,200 0 0.2
15/11/2018
13.30
 390,950 12.88 13.46 12.88 3,000 200 0.1
14/11/2018
12.88
 431,700 12.69 13.24 12.69 10,000 10,100 -0.0
13/11/2018
12.69
 394,260 12.43 12.82 12.24 0 200 -0.0
12/11/2018
12.43
 92,230 12.56 12.56 12.30 10,300 0 0.2
09/11/2018
12.56
 377,430 12.43 12.66 12.37 10,200 300 0.2
08/11/2018
12.43
 276,810 12.24 12.56 12.24 0 0 0
07/11/2018
12.24
 170,260 12.50 12.56 12.24 0 0 0
06/11/2018
12.50
 320,810 12.50 12.69 12.47 1,400 0 0.0
05/11/2018
12.50
 555,460 12.11 12.50 11.98 0 100 -0.0
02/11/2018
12.11
 345,090 12.18 12.24 11.92 0 0 0
01/11/2018
12.18
 171,000 12.37 12.69 12.05 200 200 -0
31/10/2018
12.37
 262,660 11.98 12.56 12.05 0 0 0
30/10/2018
11.98
 384,660 12.11 12.24 11.85 0 0 0
29/10/2018
12.11
 128,490 12.11 12.24 11.89 0 0 0
26/10/2018
12.11
 212,910 12.24 12.56 12.11 0 0 0
25/10/2018
12.24
 491,880 12.88 12.88 12.05 10,000 0 0.2
24/10/2018
12.88
 284,890 13.56 13.72 12.88 0 100 -0.0
23/10/2018
13.56
 203,490 13.46 13.56 13.21 0 0 0
22/10/2018
13.46
 881,790 14.43 14.43 13.43 150 2,000 -0.0
19/10/2018
14.43
 289,660 14.30 14.43 13.92 0 10 -0.0
18/10/2018
14.30
 527,900 14.88 14.88 14.24 0 0 0
17/10/2018
14.88
 303,560 15.01 15.27 14.62 390 190 0.0
16/10/2018
15.01
 210,630 14.75 15.07 14.69 100 110 -0.0
15/10/2018
14.75
 306,210 15.14 15.14 14.62 0 0 0
12/10/2018
15.14
 378,490 14.37 15.14 14.04 320 300 0.0
11/10/2018
14.37
 696,280 15.43 15.43 14.37 220 0 0.0
10/10/2018
15.43
 715,940 14.82 15.43 14.82 20 400 -0.0
09/10/2018
14.82
 97,970 14.78 14.95 14.56 220 0 0.0
08/10/2018
14.78
 228,510 14.49 15.14 14.17 120 100 0.0
05/10/2018
14.49
 392,240 14.82 14.98 14.37 2,020 1,810 0.0
04/10/2018
14.82
 251,640 14.43 15.01 14.43 0 100 -0.0
03/10/2018
14.43
 200,610 14.24 14.62 14.17 0 200 -0.0
02/10/2018
14.24
 348,850 14.17 14.46 13.85 100 100 -0
01/10/2018
14.17
 752,580 15.01 15.01 13.98 100 0 0.0
28/09/2018
15.01
 236,010 15.07 15.11 14.98 300 0 0.0
27/09/2018
15.07
 332,860 15.14 15.40 14.98 400 100 0.0
26/09/2018
15.14
 356,050 15.14 15.33 14.82 0 0 0
25/09/2018
15.14
 333,650 14.88 15.46 14.75 0 0 0
24/09/2018
14.88
 225,740 15.07 15.07 14.62 0 0 0
21/09/2018
15.07
 622,270 14.62 15.27 14.56 0 100 -0.0
20/09/2018
14.62
 887,300 13.69 14.62 13.63 0 9,100 -0.2
19/09/2018
13.69
 140,640 13.72 13.92 13.59 0 0 0
18/09/2018
13.72
 284,350 13.85 13.88 13.53 1,020 3,690 -0.1
17/09/2018
13.85
 670,260 12.95 13.85 12.76 7,100 200 0.1
14/09/2018
12.95
 152,830 12.95 13.08 12.88 7,800 0 0.2
13/09/2018
12.95
 143,600 13.08 13.14 12.88 0 0 0
12/09/2018
13.08
 393,070 12.95 13.34 13.01 0 1,100 -0.0
11/09/2018
12.95
 226,080 12.82 13.14 12.76 5,880 1,000 0.1
10/09/2018
12.82
 253,580 12.95 13.01 12.76 9,750 2,290 0.1
07/09/2018
12.95
 97,150 12.79 13.08 12.79 0 0 0
06/09/2018
12.79
 113,800 13.08 13.17 12.79 5,820 2,010 0.1
05/09/2018
13.08
 356,980 12.95 13.34 12.95 0 1,700 -0.0
04/09/2018
12.95
 227,910 12.76 13.27 12.76 5,900 1,130 0.1
31/08/2018
12.76
 103,170 12.88 12.95 12.76 5,900 70 0.1
30/08/2018
12.88
 101,440 12.79 12.95 12.76 200 30 0.0
29/08/2018
12.79
 183,190 12.98 12.98 12.76 6,100 0 0.1
28/08/2018
12.98
 197,770 13.01 13.14 12.88 20,900 0 0.4
27/08/2018
13.01
 266,830 12.85 13.27 12.88 0 100 -0.0
24/08/2018
12.85
 166,060 12.79 13.01 12.56 5,400 0 0.1
23/08/2018
12.79
 101,800 12.76 13.01 12.56 0 0 0
22/08/2018
12.76
 578,300 12.30 13.14 12.37 0 200 -0.0
21/08/2018
12.30
 245,640 11.98 12.43 12.01 0 0 0
20/08/2018
11.98
 52,260 12.05 12.05 11.98 6,500 10,000 -0.1
17/08/2018
12.05
 80,040 12.01 12.18 11.98 0 0 0
16/08/2018
12.01
 101,300 11.98 12.08 11.92 6,300 0 0.1
15/08/2018
11.98
 112,440 12.05 12.14 11.98 3,200 0 0.1
14/08/2018
12.05
 87,910 12.05 12.18 11.95 6,200 0 0.1
13/08/2018
12.05
 156,080 12.18 12.18 11.92 6,300 0 0.1
10/08/2018
12.18
 116,970 12.14 12.24 12.08 2,010 100 0.0
09/08/2018
12.14
 198,340 12.30 12.30 12.05 7,020 10,100 -0.1
08/08/2018
12.30
 246,140 12.24 12.56 12.18 12,000 0 0.2
07/08/2018
12.24
 166,470 11.92 12.24 11.79 15,900 0 0.3
06/08/2018
11.92
 698,650 11.79 12.05 11.60 14,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |