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)
14/03/2018
13.99
 235,290 13.96 14.26 13.66 0 870 -0.0
13/03/2018
13.96
 583,530 13.42 13.96 13.18 7,640 0 0.2
12/03/2018
13.42
 579,920 13.78 14.32 13.18 400 0 0.0
09/03/2018
13.78
 273,430 13.57 14.35 13.60 250 12,290 -0.3
08/03/2018
13.57
 965,800 12.70 13.57 12.76 32,760 370 0.7
07/03/2018
12.70
 408,470 12.43 12.76 12.40 0 0 0
06/03/2018
12.43
 207,100 12.40 12.76 12.34 2,900 0 0.1
05/03/2018
12.40
 828,940 11.59 12.40 11.59 7,000 1,000 0.1
02/03/2018
11.59
 96,040 11.59 11.68 11.41 3,170 0 0.1
01/03/2018
11.59
 67,630 11.50 11.86 11.41 910 0 0.0
28/02/2018
11.50
 43,410 11.53 11.59 11.41 510 0 0.0
27/02/2018
11.53
 73,110 11.62 11.68 11.44 1,600 0 0.0
26/02/2018
11.62
 50,730 11.77 11.83 11.56 11,250 0 0.2
23/02/2018
11.77
 68,850 11.77 11.89 11.68 6,000 14,700 -0.2
22/02/2018
11.77
 103,240 11.38 11.86 11.38 500 0 0.0
21/02/2018
11.38
 86,650 11.32 11.62 11.32 0 0 0
13/02/2018
11.32
 45,100 11.20 11.68 11.20 2,700 0 0.1
12/02/2018
11.20
 19,840 11.02 11.20 10.81 0 0 0
09/02/2018
11.02
 67,250 11.02 11.02 10.66 0 0 0
08/02/2018
11.02
 48,240 11.20 11.26 10.96 0 2,800 -0.1
07/02/2018
11.20
 63,870 10.78 11.29 10.96 0 0 0
06/02/2018
10.78
 224,310 11.17 11.17 10.39 0 0 0
05/02/2018
11.17
 203,720 11.86 11.98 11.17 0 0 0
02/02/2018
11.86
 73,040 11.92 12.10 11.80 0 0 0
01/02/2018
11.92
 155,990 12.13 12.22 11.74 1,200 0 0.0
31/01/2018
12.13
 135,880 12.10 12.34 12.04 0 0 0
30/01/2018
12.10
 166,430 11.98 12.10 11.71 1,500 0 0.0
29/01/2018
11.98
 124,010 12.04 12.28 11.92 730 0 0.0
26/01/2018
12.04
 278,330 12.25 12.31 11.98 4,320 3,920 0.0
25/01/2018
12.25
 730,590 11.71 12.52 12.16 3,030 2,660 0.0
22/01/2018
11.71
 141,300 10.96 11.71 11.71 0 7,660 -0.1
19/01/2018
10.96
 149,750 11.02 11.14 10.96 0 0 0
18/01/2018
11.02
 118,830 10.96 11.08 10.72 14,020 0 0.3
17/01/2018
10.96
 158,690 11.20 11.38 10.96 6,700 0 0.1
16/01/2018
11.20
 209,890 11.38 11.44 11.17 5,000 0 0.1
15/01/2018
11.38
 215,560 11.08 11.50 10.93 10,000 0 0.2
12/01/2018
11.08
 298,380 11.26 11.56 11.05 32,000 3,480 0.5
11/01/2018
11.26
 315,730 10.84 11.26 10.84 54,300 2,800 1.0
10/01/2018
10.84
 287,920 10.93 11.05 10.84 5,200 0 0.1
09/01/2018
10.93
 203,940 10.78 11.08 10.75 0 0 0
08/01/2018
10.78
 171,000 10.84 10.90 10.75 0 0 0
05/01/2018
10.84
 403,570 10.42 10.93 10.42 0 1,880 -0.0
04/01/2018
10.42
 191,160 10.42 10.60 10.39 9,800 25,000 -0.3
03/01/2018
10.42
 151,850 10.42 10.60 10.30 0 0 0
02/01/2018
10.42
 130,550 10.18 10.48 10.12 0 0 0
29/12/2017
10.18
 103,510 10.21 10.24 10.06 3,750 0 0.1
28/12/2017
10.21
 62,960 10.30 10.33 10.12 0 10 -0.0
27/12/2017
10.30
 55,230 10.33 10.39 10.18 0 0 0
26/12/2017
10.33
 55,740 10.24 10.36 10.12 0 1,200 -0.0
25/12/2017
10.24
 77,870 10.06 10.57 9.97 0 0 0
22/12/2017
10.06
 17,530 10.15 10.27 10.03 0 0 0
21/12/2017
10.15
 73,060 10.18 10.27 10.06 0 0 0
20/12/2017
10.18
 102,950 10.33 10.42 10.18 4,800 0 0.1
19/12/2017
10.33
 81,500 10.48 10.66 10.27 12,800 0 0.2
18/12/2017
10.48
 57,430 10.42 10.60 10.42 0 0 0
15/12/2017
10.42
 60,640 10.30 10.54 10.33 0 0 0
14/12/2017
10.30
 98,220 10.30 10.42 10.24 8,880 42,300 -0.6
13/12/2017
10.30
 59,260 10.54 10.54 10.30 7,590 2,690 0.1
12/12/2017
10.54
 92,580 10.60 10.78 10.06 0 5,000 -0.1
11/12/2017
10.60
 64,500 10.84 10.84 10.54 0 0 0
08/12/2017
10.84
 44,110 10.84 10.96 10.72 0 5,010 -0.1
07/12/2017
10.84
 105,850 10.72 10.96 10.72 0 6,500 -0.1
06/12/2017
10.72
 103,800 10.72 10.72 10.42 0 0 0
05/12/2017
10.72
 158,690 10.78 10.93 10.48 0 0 0
04/12/2017
10.78
 196,240 11.02 11.14 10.78 2,000 0 0.0
01/12/2017
11.02
 135,200 11.23 11.23 10.54 0 0 0
30/11/2017
11.23
 54,660 11.23 11.35 11.08 0 0 0
29/11/2017
11.23
 131,300 11.26 11.38 10.96 0 0 0
28/11/2017
11.26
 355,730 10.72 11.41 10.99 5,500 0 0.1
27/11/2017
10.72
 121,570 10.72 11.05 10.72 0 0 0
24/11/2017
10.72
 354,470 10.48 11.08 10.48 0 10,000 -0.2
23/11/2017
10.48
 30,290 10.57 10.60 10.24 1,000 0 0.0
22/11/2017
10.57
 32,170 10.42 10.63 10.42 0 0 0
21/11/2017
10.42
 36,050 10.57 10.63 10.42 10 0 0.0
20/11/2017
10.57
 67,940 10.36 10.84 10.48 9,400 5,000 0.1
17/11/2017
10.36
 72,850 10.24 10.63 10.18 0 0 0
16/11/2017
10.24
 14,660 10.24 10.42 10.12 1,330 0 0.0
15/11/2017
10.24
 61,290 10.24 10.42 10.18 0 1,000 -0.0
14/11/2017
10.24
 43,260 10.27 10.42 10.06 13,870 0 0.2
13/11/2017
10.27
 98,490 10.30 10.30 10.12 35,000 0 0.6
10/11/2017
10.30
 61,450 10.48 10.48 10.21 7,900 0 0.1
09/11/2017
10.48
 56,320 10.60 10.60 10.48 5,000 0 0.1
08/11/2017
10.60
 76,610 10.63 10.69 10.30 10 5,000 -0.1
07/11/2017
10.63
 257,740 9.94 10.63 9.85 17,000 7,500 0.2
06/11/2017
9.94
 15,520 9.82 10.12 9.91 0 0 0
03/11/2017
9.82
 6,580 9.82 10.06 9.82 0 0 0
02/11/2017
9.82
 44,810 10.00 10.00 9.82 0 0 0
01/11/2017
10.00
 27,050 10.00 10.09 9.91 0 0 0
31/10/2017
10.00
 48,360 9.94 10.18 9.82 0 0 0
30/10/2017
9.94
 20,450 10.12 10.18 9.94 0 0 0
27/10/2017
10.12
 29,410 9.94 10.24 9.79 0 0 0
26/10/2017
9.94
 10,180 10.09 10.18 9.91 0 0 0
25/10/2017
10.09
 14,080 9.94 10.27 9.88 0 0 0
24/10/2017
9.94
 29,080 9.94 9.97 9.88 0 0 0
23/10/2017
9.94
 113,910 9.94 10.06 9.94 0 0 0
20/10/2017
9.94
 41,870 9.94 10.36 9.94 0 0 0
19/10/2017
9.94
 41,620 9.94 10.06 9.88 0 0 0
18/10/2017
9.94
 58,930 10.00 10.09 9.88 0 2,260 -0.0
17/10/2017
10.00
 131,450 9.73 10.15 9.88 0 0 0
16/10/2017
9.73
 176,040 10.12 10.18 9.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |