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) 		-1.75 -5.84% 2,123,900 -9,100 -0.6
26.80
29.95
28.25
2 tháng
(2026-01-16) 		-2.15 -7.08% 4,981,300 -448,900 -13.9
26.80
30.90
28.25
3 tháng
(2025-12-17) 		-0.80 -2.76% 6,445,700 -398,200 -12.4
26.80
30.90
28.25
6 tháng
(2025-09-18) 		-3.60 -11.32% 12,957,500 -1,170,200 -35.8
26.80
31.80
28.25
12 tháng
(2025-03-24) 		-4.42 -13.54% 47,054,400 -5,156,900 -152.4
23.01
33.99
28.25
24 tháng
(2024-03-27) 		-4.59 -13.99% 91,876,400 -6,330,200 -196.1
23.01
39.76
28.25
36 tháng
(2023-04-03) 		8.92 46.30% 143,231,300 -3,264,535 -105.4
19.28
39.76
28.25
60 tháng
(2021-04-12) 		1.23 4.55% 364,059,200 -55,956 55.7
12.34
48.80
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2016
8.88
 38,110 9.07 9.07 8.83 5,000 0 0.1
21/12/2016
9.07
 46,180 9.05 9.07 8.88 400 0 0.0
20/12/2016
9.05
 20,910 8.93 9.07 8.86 0 0 0
19/12/2016
8.93
 67,970 8.74 9.17 8.83 0 0 0
16/12/2016
8.74
 41,730 8.74 8.74 8.50 0 0 0
15/12/2016
8.74
 24,190 8.79 8.83 8.60 0 0 0
14/12/2016
8.79
 30,340 8.48 8.81 8.48 6,000 0 0.1
13/12/2016
8.48
 54,630 8.55 8.60 8.45 3,000 0 0.1
12/12/2016
8.55
 191,190 9.17 9.17 8.55 0 0 0
09/12/2016
9.17
 29,030 9.26 9.36 8.98 0 0 0
08/12/2016
9.26
 34,390 9.03 9.26 9.03 0 0 0
07/12/2016
9.03
 170,510 9.19 9.22 8.83 0 0 0
06/12/2016
9.19
 67,010 9.60 9.60 9.19 0 16,680 -0.3
05/12/2016
9.60
 31,910 9.46 9.60 9.41 0 0 0
02/12/2016
9.46
 101,790 9.31 9.60 9.31 0 0 0
01/12/2016
9.31
 125,760 9.72 9.72 9.31 4,000 0 0.1
30/11/2016
9.72
 268,870 10.03 10.03 9.34 4,000 0 0.1
29/11/2016
10.03
 60,100 10.22 10.27 9.89 4,000 0 0.1
28/11/2016
10.22
 143,690 10.41 10.41 10.03 0 5,000 -0.1
25/11/2016
10.41
 52,400 10.51 10.60 10.36 4,000 5,100 -0.0
24/11/2016
10.51
 33,680 10.51 10.60 10.41 4,000 0 0.1
23/11/2016
10.51
 65,300 10.58 10.60 10.51 5,000 0 0.1
22/11/2016
10.58
 18,320 10.75 10.77 10.51 0 700 -0.0
21/11/2016
10.75
 88,430 10.65 10.84 10.41 0 0 0
18/11/2016
10.65
 38,040 10.48 10.70 10.46 10,000 0 0.2
17/11/2016
10.48
 75,950 10.65 10.65 10.46 0 0 0
16/11/2016
10.65
 51,120 10.75 10.84 10.55 5,000 300 0.1
15/11/2016
10.75
 86,020 10.89 10.91 10.70 5,000 0 0.1
14/11/2016
10.89
 56,600 10.98 11.08 10.84 10,000 5,000 0.1
11/11/2016
10.98
 133,970 10.65 11.10 10.60 11,000 0 0.3
10/11/2016
10.65
 111,620 10.36 10.70 10.51 9,040 0 0.2
09/11/2016
10.36
 171,360 10.60 10.84 10.17 0 5,000 -0.1
08/11/2016
10.60
 97,930 10.46 10.79 10.46 0 0 0
07/11/2016
10.46
 51,480 10.46 10.75 10.41 0 0 0
04/11/2016
10.46
 121,630 10.60 10.60 10.27 0 0 0
03/11/2016
10.60
 145,440 10.79 10.84 10.46 12,070 15,200 -0.1
02/11/2016
10.79
 113,990 10.89 10.98 10.79 29,000 200 0.7
01/11/2016
10.89
 61,690 10.94 11.01 10.82 8,930 0 0.2
31/10/2016
10.94
 73,110 10.98 11.01 10.84 0 7,000 -0.2
28/10/2016
10.98
 83,310 11.13 11.13 10.89 0 0 0
27/10/2016
11.13
 66,200 11.10 11.32 11.03 0 0 0
26/10/2016
11.10
 26,730 11.32 11.39 11.08 0 0 0
25/10/2016
11.32
 100,870 11.22 11.39 10.98 300 300 -0.0
24/10/2016
11.22
 62,600 11.51 11.56 11.22 0 300 -0.0
21/10/2016
11.51
 77,190 11.60 11.80 11.46 200 0 0.0
20/10/2016
11.60
 184,810 11.46 11.87 11.60 100 0 0.0
19/10/2016
11.46
 78,360 11.51 11.63 11.27 1,000 0 0.0
18/10/2016
11.51
 25,640 11.70 11.92 11.51 0 0 0
17/10/2016
11.70
 48,070 11.70 11.94 11.51 994,040 0 26.0
14/10/2016
11.70
 146,700 11.34 11.70 11.29 100 0 0.0
13/10/2016
11.34
 56,910 11.32 11.34 11.17 0 0 0
12/10/2016
11.32
 97,050 11.46 11.46 11.08 0 0 0
11/10/2016
11.46
 244,660 11.51 11.70 11.03 0 0 0
10/10/2016
11.51
 105,040 12.13 12.13 11.51 0 0 0
07/10/2016
12.13
 329,560 12.06 12.27 11.94 200 1,000 -0.0
06/10/2016
12.06
 318,180 12.39 12.39 11.94 0 3,000 -0.1
05/10/2016
12.39
 350,190 12.56 12.56 12.32 840 23,130 -0.6
04/10/2016
12.56
 474,580 12.68 12.80 12.27 1,000 0 0.0
03/10/2016
12.68
 500,900 12.68 12.89 12.56 100 4,030 -0.1
30/09/2016
12.68
 340,440 12.51 12.73 12.42 100 0 0.0
29/09/2016
12.51
 477,420 12.61 12.66 12.27 12,190 0 0.3
28/09/2016
12.61
 639,150 12.18 12.61 12.13 2,200 0 0.1
27/09/2016
12.18
 461,920 12.27 12.46 12.13 3,000 0 0.1
26/09/2016
12.27
 648,070 11.94 12.42 11.99 0 0 0
23/09/2016
11.94
 1,183,750 11.80 12.18 11.80 17,710 2,000 0.4
22/09/2016
11.80
 349,390 11.70 11.94 11.60 0 0 0
21/09/2016
11.70
 471,160 11.87 12.23 11.70 0 0 0
20/09/2016
11.87
 420,960 11.10 11.87 11.10 0 0 0
19/09/2016
11.10
 100,010 11.03 11.17 11.01 0 0 0
16/09/2016
11.03
 78,750 11.08 11.08 11.03 0 0 0
15/09/2016
11.08
 66,300 11.08 11.17 11.03 0 0 0
14/09/2016
11.08
 48,360 11.08 11.17 11.08 2,000 0 0.0
13/09/2016
11.08
 84,750 11.08 11.22 11.08 0 0 0
12/09/2016
11.08
 146,210 11.13 11.37 11.08 0 0 0
09/09/2016
11.13
 124,230 11.03 11.17 11.03 0 0 0
08/09/2016
11.03
 67,580 11.03 11.17 11.03 0 0 0
07/09/2016
11.03
 165,230 11.13 11.13 10.89 0 0 0
06/09/2016
11.13
 176,360 11.27 11.32 11.08 0 0 0
05/09/2016
11.27
 104,470 11.32 11.32 11.13 0 0 0
01/09/2016
11.32
 31,150 11.37 11.41 11.22 0 0 0
31/08/2016
11.37
 195,730 11.17 11.37 11.08 0 0 0
30/08/2016
11.17
 61,350 11.13 11.27 11.03 0 0 0
29/08/2016
11.13
 139,500 11.51 11.51 11.13 0 0 0
26/08/2016
11.51
 300,860 11.32 11.60 11.32 0 500 -0.0
25/08/2016
11.32
 113,280 11.03 11.37 11.13 0 0 0
24/08/2016
11.03
 98,270 10.94 11.17 10.89 0 0 0
23/08/2016
10.94
 86,440 10.94 11.13 10.84 500 0 0.0
22/08/2016
10.94
 118,860 11.32 11.32 10.75 0 0 0
19/08/2016
11.32
 69,370 11.46 11.46 11.22 0 0 0
18/08/2016
11.46
 60,840 11.46 11.46 11.37 0 0 0
17/08/2016
11.46
 122,340 11.70 11.70 11.46 0 0 0
16/08/2016
11.70
 303,880 11.41 11.84 11.27 0 0 0
15/08/2016
11.41
 94,200 11.37 11.41 11.08 0 0 0
12/08/2016
11.37
 131,900 11.46 11.51 11.22 0 0 0
11/08/2016
11.46
 134,960 11.41 11.60 11.37 3,000 2,000 0.0
10/08/2016
11.41
 187,520 10.84 11.41 10.94 6,930 880 0.1
09/08/2016
10.84
 56,230 10.46 10.84 10.41 0 0 0
08/08/2016
10.46
 40,740 10.41 10.55 10.41 0 0 0
05/08/2016
10.41
 87,940 10.32 10.65 10.27 0 0 0
04/08/2016
10.32
 109,140 10.27 10.51 10.12 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |