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)
26/01/2018
11.16
 278,330 11.35 11.40 11.10 4,320 3,920 0.0
25/01/2018
11.35
 730,590 10.85 11.60 11.27 3,030 2,660 0.0
22/01/2018
10.85
 141,300 10.16 10.85 10.85 0 7,660 -0.1
19/01/2018
10.16
 149,750 10.21 10.32 10.16 0 0 0
18/01/2018
10.21
 118,830 10.16 10.27 9.93 14,020 0 0.3
17/01/2018
10.16
 158,690 10.38 10.54 10.16 6,700 0 0.1
16/01/2018
10.38
 209,890 10.54 10.60 10.35 5,000 0 0.1
15/01/2018
10.54
 215,560 10.27 10.66 10.13 10,000 0 0.2
12/01/2018
10.27
 298,380 10.43 10.71 10.24 32,000 3,480 0.5
11/01/2018
10.43
 315,730 10.05 10.43 10.05 54,300 2,800 1.0
10/01/2018
10.05
 287,920 10.13 10.24 10.05 5,200 0 0.1
09/01/2018
10.13
 203,940 9.99 10.27 9.96 0 0 0
08/01/2018
9.99
 171,000 10.05 10.10 9.96 0 0 0
05/01/2018
10.05
 403,570 9.66 10.13 9.66 0 1,880 -0.0
04/01/2018
9.66
 191,160 9.66 9.82 9.63 9,800 25,000 -0.3
03/01/2018
9.66
 151,850 9.66 9.82 9.55 0 0 0
02/01/2018
9.66
 130,550 9.43 9.71 9.38 0 0 0
29/12/2017
9.43
 103,510 9.46 9.49 9.32 3,750 0 0.1
28/12/2017
9.46
 62,960 9.55 9.57 9.38 0 10 -0.0
27/12/2017
9.55
 55,230 9.57 9.63 9.43 0 0 0
26/12/2017
9.57
 55,740 9.49 9.60 9.38 0 1,200 -0.0
25/12/2017
9.49
 77,870 9.32 9.80 9.24 0 0 0
22/12/2017
9.32
 17,530 9.41 9.52 9.30 0 0 0
21/12/2017
9.41
 73,060 9.43 9.52 9.32 0 0 0
20/12/2017
9.43
 102,950 9.57 9.66 9.43 4,800 0 0.1
19/12/2017
9.57
 81,500 9.71 9.88 9.52 12,800 0 0.2
18/12/2017
9.71
 57,430 9.66 9.82 9.66 0 0 0
15/12/2017
9.66
 60,640 9.55 9.77 9.57 0 0 0
14/12/2017
9.55
 98,220 9.55 9.66 9.49 8,880 42,300 -0.6
13/12/2017
9.55
 59,260 9.77 9.77 9.55 7,590 2,690 0.1
12/12/2017
9.77
 92,580 9.82 9.99 9.32 0 5,000 -0.1
11/12/2017
9.82
 64,500 10.05 10.05 9.77 0 0 0
08/12/2017
10.05
 44,110 10.05 10.16 9.93 0 5,010 -0.1
07/12/2017
10.05
 105,850 9.93 10.16 9.93 0 6,500 -0.1
06/12/2017
9.93
 103,800 9.93 9.93 9.66 0 0 0
05/12/2017
9.93
 158,690 9.99 10.13 9.71 0 0 0
04/12/2017
9.99
 196,240 10.21 10.32 9.99 2,000 0 0.0
01/12/2017
10.21
 135,200 10.41 10.41 9.77 0 0 0
30/11/2017
10.41
 54,660 10.41 10.52 10.27 0 0 0
29/11/2017
10.41
 131,300 10.43 10.54 10.16 0 0 0
28/11/2017
10.43
 355,730 9.93 10.57 10.18 5,500 0 0.1
27/11/2017
9.93
 121,570 9.93 10.24 9.93 0 0 0
24/11/2017
9.93
 354,470 9.71 10.27 9.71 0 10,000 -0.2
23/11/2017
9.71
 30,290 9.80 9.82 9.49 1,000 0 0.0
22/11/2017
9.80
 32,170 9.66 9.85 9.66 0 0 0
21/11/2017
9.66
 36,050 9.80 9.85 9.66 10 0 0.0
20/11/2017
9.80
 67,940 9.60 10.05 9.71 9,400 5,000 0.1
17/11/2017
9.60
 72,850 9.49 9.85 9.43 0 0 0
16/11/2017
9.49
 14,660 9.49 9.66 9.38 1,330 0 0.0
15/11/2017
9.49
 61,290 9.49 9.66 9.43 0 1,000 -0.0
14/11/2017
9.49
 43,260 9.52 9.66 9.32 13,870 0 0.2
13/11/2017
9.52
 98,490 9.55 9.55 9.38 35,000 0 0.6
10/11/2017
9.55
 61,450 9.71 9.71 9.46 7,900 0 0.1
09/11/2017
9.71
 56,320 9.82 9.82 9.71 5,000 0 0.1
08/11/2017
9.82
 76,610 9.85 9.91 9.55 10 5,000 -0.1
07/11/2017
9.85
 257,740 9.21 9.85 9.13 17,000 7,500 0.2
06/11/2017
9.21
 15,520 9.10 9.38 9.18 0 0 0
03/11/2017
9.10
 6,580 9.10 9.32 9.10 0 0 0
02/11/2017
9.10
 44,810 9.27 9.27 9.10 0 0 0
01/11/2017
9.27
 27,050 9.27 9.35 9.18 0 0 0
31/10/2017
9.27
 48,360 9.21 9.43 9.10 0 0 0
30/10/2017
9.21
 20,450 9.38 9.43 9.21 0 0 0
27/10/2017
9.38
 29,410 9.21 9.49 9.07 0 0 0
26/10/2017
9.21
 10,180 9.35 9.43 9.18 0 0 0
25/10/2017
9.35
 14,080 9.21 9.52 9.16 0 0 0
24/10/2017
9.21
 29,080 9.21 9.24 9.16 0 0 0
23/10/2017
9.21
 113,910 9.21 9.32 9.21 0 0 0
20/10/2017
9.21
 41,870 9.21 9.60 9.21 0 0 0
19/10/2017
9.21
 41,620 9.21 9.32 9.16 0 0 0
18/10/2017
9.21
 58,930 9.27 9.35 9.16 0 2,260 -0.0
17/10/2017
9.27
 131,450 9.02 9.41 9.16 0 0 0
16/10/2017
9.02
 176,040 9.38 9.43 9.02 0 0 0
13/10/2017
9.38
 75,580 9.35 9.43 9.05 500 0 0.0
12/10/2017
9.35
 37,240 9.43 9.43 9.32 800 0 0.0
11/10/2017
9.43
 18,700 9.52 9.60 9.38 200 2,500 -0.0
10/10/2017
9.52
 73,290 9.32 9.88 9.27 50 2,000 -0.0
09/10/2017
9.32
 5,590 9.35 9.38 9.27 0 0 0
06/10/2017
9.35
 6,930 9.24 9.35 9.21 0 0 0
05/10/2017
9.24
 24,160 9.27 9.46 9.16 0 400 -0.0
04/10/2017
9.27
 46,630 9.27 9.27 9.16 0 0 0
03/10/2017
9.27
 123,410 9.52 9.52 9.18 0 500 -0.0
02/10/2017
9.52
 19,950 9.43 9.55 9.43 0 0 0
29/09/2017
9.43
 71,470 9.55 9.55 9.43 5,050 0 0.1
28/09/2017
9.55
 27,090 9.55 9.71 9.55 7,000 0 0.1
27/09/2017
9.55
 47,160 9.57 9.66 9.55 0 0 0
26/09/2017
9.57
 59,230 9.66 9.66 9.57 580 0 0.0
25/09/2017
9.66
 41,200 9.80 9.80 9.57 0 3,000 -0.1
22/09/2017
9.80
 62,060 9.85 9.88 9.74 15,100 8,320 0.1
21/09/2017
9.85
 18,780 9.82 9.93 9.71 5,000 1,280 0.1
20/09/2017
9.82
 17,110 9.93 9.99 9.71 2,560 0 0.0
19/09/2017
9.93
 51,590 9.93 10.21 9.82 0 3,400 -0.1
18/09/2017
9.93
 185,670 10.05 10.21 9.88 0 0 0
15/09/2017
10.05
 122,080 9.77 10.24 9.66 370 0 0.0
14/09/2017
9.77
 152,110 9.27 9.82 9.30 0 900 -0.0
13/09/2017
9.27
 21,410 9.38 9.41 9.27 0 0 0
12/09/2017
9.38
 31,380 9.24 9.38 9.24 0 0 0
11/09/2017
9.24
 12,760 9.24 9.49 9.24 500 0 0.0
08/09/2017: Quyền mua cổ phiếu: 1/0.87 Giá: 13 (Volume + 87%, Ratio=0.87)
08/09/2017
9.24
 61,540 8.91 9.52 9.05 0 0 0
07/09/2017
8.91
 111,530 9.00 9.17 8.86 0 14,600 -0.3
06/09/2017
9.00
 41,240 9.17 9.24 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |