CTCP Long Hậu (lhg)

27
0.20
(0.75%)
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)
15/11/2018
12.33
 390,950 11.94 12.48 11.94 3,000 200 0.1
14/11/2018
11.94
 431,700 11.76 12.27 11.76 10,000 10,100 -0.0
13/11/2018
11.76
 394,260 11.52 11.88 11.34 0 200 -0.0
12/11/2018
11.52
 92,230 11.64 11.64 11.40 10,300 0 0.2
09/11/2018
11.64
 377,430 11.52 11.73 11.46 10,200 300 0.2
08/11/2018
11.52
 276,810 11.34 11.64 11.34 0 0 0
07/11/2018
11.34
 170,260 11.58 11.64 11.34 0 0 0
06/11/2018
11.58
 320,810 11.58 11.76 11.55 1,400 0 0.0
05/11/2018
11.58
 555,460 11.22 11.58 11.10 0 100 -0.0
02/11/2018
11.22
 345,090 11.28 11.34 11.04 0 0 0
01/11/2018
11.28
 171,000 11.46 11.76 11.16 200 200 -0
31/10/2018
11.46
 262,660 11.10 11.64 11.16 0 0 0
30/10/2018
11.10
 384,660 11.22 11.34 10.98 0 0 0
29/10/2018
11.22
 128,490 11.22 11.34 11.01 0 0 0
26/10/2018
11.22
 212,910 11.34 11.64 11.22 0 0 0
25/10/2018
11.34
 491,880 11.94 11.94 11.16 10,000 0 0.2
24/10/2018
11.94
 284,890 12.57 12.71 11.94 0 100 -0.0
23/10/2018
12.57
 203,490 12.48 12.57 12.24 0 0 0
22/10/2018
12.48
 881,790 13.37 13.37 12.45 150 2,000 -0.0
19/10/2018
13.37
 289,660 13.25 13.37 12.89 0 10 -0.0
18/10/2018
13.25
 527,900 13.79 13.79 13.19 0 0 0
17/10/2018
13.79
 303,560 13.91 14.15 13.55 390 190 0.0
16/10/2018
13.91
 210,630 13.67 13.97 13.61 100 110 -0.0
15/10/2018
13.67
 306,210 14.03 14.03 13.55 0 0 0
12/10/2018
14.03
 378,490 13.31 14.03 13.01 320 300 0.0
11/10/2018
13.31
 696,280 14.30 14.30 13.31 220 0 0.0
10/10/2018
14.30
 715,940 13.73 14.30 13.73 20 400 -0.0
09/10/2018
13.73
 97,970 13.70 13.85 13.49 220 0 0.0
08/10/2018
13.70
 228,510 13.43 14.03 13.13 120 100 0.0
05/10/2018
13.43
 392,240 13.73 13.88 13.31 2,020 1,810 0.0
04/10/2018
13.73
 251,640 13.37 13.91 13.37 0 100 -0.0
03/10/2018
13.37
 200,610 13.19 13.55 13.13 0 200 -0.0
02/10/2018
13.19
 348,850 13.13 13.40 12.83 100 100 -0
01/10/2018
13.13
 752,580 13.91 13.91 12.95 100 0 0.0
28/09/2018
13.91
 236,010 13.97 14.00 13.88 300 0 0.0
27/09/2018
13.97
 332,860 14.03 14.27 13.88 400 100 0.0
26/09/2018
14.03
 356,050 14.03 14.21 13.73 0 0 0
25/09/2018
14.03
 333,650 13.79 14.33 13.67 0 0 0
24/09/2018
13.79
 225,740 13.97 13.97 13.55 0 0 0
21/09/2018
13.97
 622,270 13.55 14.15 13.49 0 100 -0.0
20/09/2018
13.55
 887,300 12.68 13.55 12.62 0 9,100 -0.2
19/09/2018
12.68
 140,640 12.71 12.89 12.59 0 0 0
18/09/2018
12.71
 284,350 12.83 12.86 12.54 1,020 3,690 -0.1
17/09/2018
12.83
 670,260 12.00 12.83 11.82 7,100 200 0.1
14/09/2018
12.00
 152,830 12.00 12.12 11.94 7,800 0 0.2
13/09/2018
12.00
 143,600 12.12 12.18 11.94 0 0 0
12/09/2018
12.12
 393,070 12.00 12.36 12.06 0 1,100 -0.0
11/09/2018
12.00
 226,080 11.88 12.18 11.82 5,880 1,000 0.1
10/09/2018
11.88
 253,580 12.00 12.06 11.82 9,750 2,290 0.1
07/09/2018
12.00
 97,150 11.85 12.12 11.85 0 0 0
06/09/2018
11.85
 113,800 12.12 12.21 11.85 5,820 2,010 0.1
05/09/2018
12.12
 356,980 12.00 12.36 12.00 0 1,700 -0.0
04/09/2018
12.00
 227,910 11.82 12.30 11.82 5,900 1,130 0.1
31/08/2018
11.82
 103,170 11.94 12.00 11.82 5,900 70 0.1
30/08/2018
11.94
 101,440 11.85 12.00 11.82 200 30 0.0
29/08/2018
11.85
 183,190 12.03 12.03 11.82 6,100 0 0.1
28/08/2018
12.03
 197,770 12.06 12.18 11.94 20,900 0 0.4
27/08/2018
12.06
 266,830 11.91 12.30 11.94 0 100 -0.0
24/08/2018
11.91
 166,060 11.85 12.06 11.64 5,400 0 0.1
23/08/2018
11.85
 101,800 11.82 12.06 11.64 0 0 0
22/08/2018
11.82
 578,300 11.40 12.18 11.46 0 200 -0.0
21/08/2018
11.40
 245,640 11.10 11.52 11.13 0 0 0
20/08/2018
11.10
 52,260 11.16 11.16 11.10 6,500 10,000 -0.1
17/08/2018
11.16
 80,040 11.13 11.28 11.10 0 0 0
16/08/2018
11.13
 101,300 11.10 11.19 11.04 6,300 0 0.1
15/08/2018
11.10
 112,440 11.16 11.25 11.10 3,200 0 0.1
14/08/2018
11.16
 87,910 11.16 11.28 11.07 6,200 0 0.1
13/08/2018
11.16
 156,080 11.28 11.28 11.04 6,300 0 0.1
10/08/2018
11.28
 116,970 11.25 11.34 11.19 2,010 100 0.0
09/08/2018
11.25
 198,340 11.40 11.40 11.16 7,020 10,100 -0.1
08/08/2018
11.40
 246,140 11.34 11.64 11.28 12,000 0 0.2
07/08/2018
11.34
 166,470 11.04 11.34 10.92 15,900 0 0.3
06/08/2018
11.04
 698,650 10.92 11.16 10.74 14,800 0 0.3
03/08/2018
10.92
 242,210 10.83 11.10 10.83 5,000 0 0.1
02/08/2018
10.83
 278,870 10.92 10.98 10.77 6,300 0 0.1
01/08/2018
10.92
 200,760 11.07 11.16 10.92 6,200 0 0.1
31/07/2018
11.07
 114,160 11.13 11.28 11.04 9,210 0 0.2
30/07/2018
11.13
 112,720 10.98 11.34 11.04 0 0 0
27/07/2018
10.98
 131,770 10.77 11.22 10.77 0 580 -0.0
26/07/2018
10.77
 192,540 10.98 11.10 10.71 6,100 1,870 0.1
25/07/2018
10.98
 326,200 11.34 11.61 10.98 6,200 8,130 -0.0
24/07/2018
11.34
 203,790 11.04 11.37 11.16 0 24,360 -0.5
23/07/2018
11.04
 314,540 10.86 11.52 10.98 0 12,280 -0.2
20/07/2018
10.86
 93,060 10.74 10.86 10.63 6,300 0 0.1
19/07/2018
10.74
 74,590 10.89 10.92 10.71 5,310 0 0.1
18/07/2018
10.89
 144,400 10.57 10.89 10.63 0 0 0
17/07/2018
10.57
 282,260 10.12 10.57 10.03 0 0 0
16/07/2018
10.12
 157,570 9.85 10.12 9.91 0 22,100 -0.4
13/07/2018
9.85
 47,670 9.73 10.09 9.73 10,000 8,300 0.0
12/07/2018
9.73
 63,740 9.67 9.85 9.55 4,260 12,500 -0.1
11/07/2018
9.67
 117,620 10.00 10.00 9.55 6,100 22,600 -0.3
10/07/2018
10.00
 79,860 9.97 10.33 9.97 20,400 15,500 0.1
09/07/2018
9.97
 90,930 10.45 10.74 9.97 5,000 0 0.1
06/07/2018
10.45
 175,000 10.15 10.63 9.97 6,000 0 0.1
05/07/2018
10.15
 53,400 10.21 10.68 9.97 1,000 0 0.0
04/07/2018
10.21
 60,960 10.21 10.39 9.91 0 0 0
03/07/2018
10.21
 245,760 10.86 10.98 10.12 0 0 0
02/07/2018
10.86
 108,200 10.92 11.22 10.45 5,700 0 0.1
29/06/2018
10.92
 34,940 10.89 10.98 10.83 0 0 0
28/06/2018
10.89
 27,060 11.22 11.22 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |