CTCP Long Hậu (lhg)

27.05
0.25
(0.93%)
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)
16/04/2019
11.55
 544,720 11.91 11.91 11.52 25,000 166,010 -2.8
12/04/2019
11.91
 204,450 11.91 11.91 11.67 0 0 0
11/04/2019
11.91
 320,820 12.12 12.24 11.91 6,050 0 0.1
10/04/2019
12.12
 250,090 12.18 12.24 11.94 43,040 0 0.9
09/04/2019
12.18
 492,840 12.48 12.54 12.12 155,280 0 3.2
08/04/2019
12.48
 498,420 12.18 12.95 11.94 201,050 640 4.2
05/04/2019
12.18
 345,250 12.06 12.27 11.94 35,940 0 0.7
04/04/2019
12.06
 556,250 11.52 12.06 11.52 167,430 63,500 2.1
03/04/2019
11.52
 591,800 12.09 12.09 11.52 27,670 72,540 -0.9
02/04/2019
12.09
 361,090 11.94 12.30 11.94 18,500 100 0.4
01/04/2019
11.94
 929,420 12.24 12.24 11.46 78,650 0 1.6
29/03/2019
12.24
 358,630 12.24 12.48 12.12 0 4,000 -0.1
28/03/2019
12.24
 211,920 12.48 12.54 12.24 0 6,900 -0.1
27/03/2019
12.48
 155,880 12.42 12.65 12.36 0 0 0
26/03/2019
12.42
 241,910 12.36 12.59 12.27 13,930 100 0.3
25/03/2019
12.36
 339,390 12.92 12.92 12.36 23,300 500 0.5
22/03/2019
12.92
 232,630 12.89 13.04 12.83 5,010 380 0.1
21/03/2019
12.89
 348,240 13.07 13.37 12.89 34,680 0 0.8
20/03/2019
13.07
 437,970 13.04 13.13 12.77 11,160 8,000 0.1
19/03/2019
13.04
 744,140 13.40 13.40 13.01 5,700 190,240 -4.1
18/03/2019
13.40
 407,690 13.28 13.58 13.37 13,880 8,200 0.1
15/03/2019
13.28
 238,830 13.25 13.40 13.19 200 0 0.0
14/03/2019
13.25
 558,030 13.13 13.55 13.13 0 0 0
13/03/2019
13.13
 433,930 13.43 13.43 13.07 19,100 0 0.4
12/03/2019
13.43
 516,080 13.13 13.73 13.25 0 0 0
11/03/2019
13.13
 766,170 12.30 13.13 12.30 0 0 0
08/03/2019
12.30
 477,570 12.59 12.59 12.24 3,000 24,100 -0.4
07/03/2019
12.59
 470,280 12.65 12.74 12.45 2,800 0 0.1
06/03/2019
12.65
 626,780 12.27 12.68 12.27 6,090 200 0.1
05/03/2019
12.27
 1,066,970 11.88 12.45 11.76 2,560 200 0.0
04/03/2019
11.88
 437,310 11.64 11.94 11.58 300 63,690 -1.2
01/03/2019
11.64
 182,880 11.28 11.64 11.40 0 0 0
28/02/2019
11.28
 352,060 11.61 11.70 11.28 0 0 0
27/02/2019
11.61
 291,080 11.64 11.73 11.52 0 1,300 -0.0
26/02/2019
11.64
 376,460 11.82 11.85 11.58 7,310 0 0.1
25/02/2019
11.82
 391,750 11.79 11.88 11.70 6,070 0 0.1
22/02/2019
11.79
 287,510 11.85 11.88 11.67 6,440 0 0.1
21/02/2019
11.85
 458,010 12.06 12.12 11.70 26,240 77,130 -1.0
20/02/2019
12.06
 540,590 11.73 12.15 11.64 5,220 300 0.1
19/02/2019
11.73
 403,050 11.70 11.88 11.64 0 0 0
18/02/2019
11.70
 327,370 11.49 11.70 11.49 0 100 -0.0
15/02/2019
11.49
 276,170 11.64 11.70 11.49 800 5,000 -0.1
14/02/2019
11.64
 469,600 11.46 11.79 11.37 1,000 200 0.0
13/02/2019
11.46
 311,890 11.40 11.49 11.37 0 50,000 -1.0
12/02/2019
11.40
 549,980 11.13 11.55 11.13 2,000 56,200 -1.0
11/02/2019
11.13
 227,970 10.98 11.16 10.98 0 60,100 -1.1
01/02/2019
10.98
 83,380 10.98 11.13 10.95 10,770 90 0.2
31/01/2019
10.98
 80,010 11.04 11.28 10.92 400 110 0.0
30/01/2019
11.04
 120,050 11.22 11.28 11.04 500 0 0.0
29/01/2019
11.22
 297,640 10.86 11.22 10.74 100 16,200 -0.3
28/01/2019
10.86
 167,490 10.83 10.86 10.80 0 42,240 -0.8
25/01/2019
10.83
 110,570 10.86 10.95 10.74 50 26,760 -0.5
24/01/2019
10.86
 170,190 10.68 10.95 10.74 0 15,000 -0.3
23/01/2019
10.68
 211,540 10.68 10.74 10.60 0 107,620 -1.9
22/01/2019
10.68
 334,850 10.80 10.95 10.65 5,100 80,000 -1.4
21/01/2019
10.80
 577,420 10.92 11.07 10.80 21,400 344,790 -5.9
18/01/2019
10.92
 108,010 10.92 11.04 10.83 350 35,150 -0.6
17/01/2019
10.92
 92,360 11.04 11.16 10.92 100 31,100 -0.6
16/01/2019
11.04
 290,570 11.04 11.22 10.98 300 167,540 -3.1
15/01/2019
11.04
 207,970 10.80 11.04 10.80 25,000 77,000 -1.0
14/01/2019
10.80
 112,420 10.86 10.98 10.80 0 33,000 -0.6
11/01/2019
10.86
 108,300 10.80 10.98 10.80 0 0 0
10/01/2019
10.80
 155,360 10.89 10.98 10.80 0 18,000 -0.3
09/01/2019
10.89
 158,730 10.68 10.92 10.68 200 55,880 -1.0
08/01/2019
10.68
 181,210 10.86 10.92 10.65 7,200 51,320 -0.8
07/01/2019
10.86
 250,200 10.65 11.01 10.83 7,000 84,200 -1.4
04/01/2019
10.65
 317,850 10.65 10.89 10.45 7,100 54,100 -0.8
03/01/2019
10.65
 332,480 11.16 11.19 10.65 5,000 37,000 -0.6
02/01/2019
11.16
 210,150 11.07 11.40 11.07 100 100 -0
28/12/2018
11.07
 396,140 11.40 11.70 11.07 0 1,000 -0.0
27/12/2018
11.40
 322,960 11.58 11.76 11.40 100 100 -0
26/12/2018
11.58
 120,650 11.52 11.76 11.40 100 100 -0
25/12/2018
11.52
 389,530 11.94 11.94 11.46 200 0 0.0
24/12/2018
11.94
 225,340 12.30 12.30 11.94 0 20,000 -0.4
21/12/2018
12.30
 314,080 11.91 12.42 11.76 0 113,290 -2.3
20/12/2018
11.91
 137,100 11.82 11.94 11.64 1,000 0 0.0
19/12/2018
11.82
 170,840 11.91 12.03 11.76 2,100 0 0.0
18/12/2018
11.91
 417,480 12.15 12.15 11.76 2,000 0 0.0
17/12/2018
12.15
 259,450 12.42 12.42 12.12 1,050 0 0.0
14/12/2018
12.42
 200,910 12.48 12.54 12.36 0 2,170 -0.0
13/12/2018
12.48
 383,970 12.45 12.80 12.42 7,460 64,790 -1.2
12/12/2018
12.45
 529,090 11.97 12.45 11.97 0 160,000 -3.3
11/12/2018
11.97
 134,490 12.12 12.24 11.91 200 40,000 -0.8
10/12/2018
12.12
 167,900 12.33 12.42 12.12 50 0 0.0
07/12/2018
12.33
 162,680 12.33 12.45 12.24 0 0 0
06/12/2018
12.33
 191,050 12.45 12.48 12.18 0 0 0
05/12/2018
12.45
 341,520 12.27 12.51 12.06 0 200 -0.0
04/12/2018
12.27
 503,040 11.76 12.30 11.79 0 100 -0.0
03/12/2018
11.76
 211,230 11.67 11.85 11.67 0 0 0
30/11/2018
11.67
 137,740 11.73 11.73 11.49 0 0 0
29/11/2018
11.73
 93,210 11.73 11.88 11.61 0 0 0
28/11/2018
11.73
 117,770 11.85 11.85 11.55 0 0 0
27/11/2018
11.85
 139,840 11.76 12.03 11.76 100 0 0.0
26/11/2018
11.76
 111,210 11.91 11.91 11.70 0 0 0
23/11/2018
11.91
 116,560 11.88 12.00 11.76 0 0 0
22/11/2018
11.88
 97,520 12.06 12.15 11.82 200 100 0.0
21/11/2018
12.06
 246,600 12.00 12.12 11.73 200 100 0.0
20/11/2018
12.00
 238,730 12.24 12.24 12.00 0 0 0
19/11/2018
12.24
 254,530 12.09 12.30 12.09 0 0 0
16/11/2018
12.09
 391,990 12.33 12.48 12.09 10,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |