CTCP Long Hậu (lhg)

26.80
0
(0%)
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)
13/04/2017
9.14
 98,020 9.23 9.25 9.12 0 0 0
12/04/2017
9.23
 97,270 9.12 9.25 9.07 0 0 0
11/04/2017
9.12
 105,810 9.27 9.27 9.03 0 2,860 -0.1
10/04/2017
9.27
 57,350 9.27 9.27 9.07 0 0 0
07/04/2017
9.27
 119,000 9.29 9.29 9.07 0 0 0
05/04/2017
9.29
 117,180 9.25 9.29 9.18 0 0 0
04/04/2017
9.25
 216,850 9.16 9.29 9.03 700 0 0.0
03/04/2017
9.16
 136,710 9.51 9.62 9.16 0 0 0
31/03/2017
9.51
 162,650 9.34 9.60 9.29 2,470 140 0.1
30/03/2017
9.34
 188,490 9.40 9.45 9.07 0 0 0
29/03/2017
9.40
 198,100 9.38 9.54 9.38 0 7,260 -0.2
28/03/2017
9.38
 109,550 9.29 9.58 9.29 7,740 7,900 -0.0
27/03/2017
9.29
 234,620 9.43 9.56 9.29 6,700 0 0.1
24/03/2017
9.43
 379,130 9.29 9.80 9.34 0 2,900 -0.1
23/03/2017
9.29
 340,200 9.49 9.69 9.16 13,000 10,000 0.1
22/03/2017
9.49
 761,160 10.18 10.18 9.47 0 0 0
21/03/2017
10.18
 530,770 10.04 10.62 10.13 5,300 20 0.1
20/03/2017
10.04
 306,760 9.40 10.04 9.78 0 2,550 -0.1
17/03/2017
9.40
 406,870 8.81 9.40 8.81 0 0 0
16/03/2017
8.81
 115,140 8.87 8.87 8.76 5,010 0 0.1
15/03/2017
8.87
 31,550 8.76 8.98 8.83 1,500 0 0.0
14/03/2017
8.76
 187,870 8.76 9.05 8.74 40,000 0 0.8
13/03/2017
8.76
 162,360 9.23 9.23 8.76 300 0 0.0
10/03/2017
9.23
 178,030 9.25 9.34 8.96 41,000 0 0.8
09/03/2017
9.25
 64,960 9.36 9.51 9.20 2,000 0 0.0
08/03/2017
9.36
 149,250 9.07 9.47 9.07 0 0 0
07/03/2017
9.07
 239,920 8.63 9.14 8.47 20 0 0.0
06/03/2017
8.63
 89,400 8.74 8.76 8.45 4,000 0 0.1
03/03/2017
8.74
 61,050 8.65 8.76 8.50 3,900 0 0.1
02/03/2017
8.65
 682,890 9.16 9.16 8.54 16,600 0 0.3
01/03/2017
9.16
 138,740 9.29 9.51 9.16 5,000 0 0.1
28/02/2017
9.29
 118,710 9.34 9.60 9.20 0 0 0
27/02/2017
9.34
 210,330 9.69 9.69 9.29 8,530 0 0.2
24/02/2017
9.69
 289,940 9.91 9.96 9.65 5,000 0 0.1
23/02/2017
9.91
 259,560 10.18 10.38 9.85 5,000 0 0.1
22/02/2017
10.18
 218,430 10.58 10.69 10.18 9,200 0 0.2
21/02/2017
10.58
 338,260 10.60 10.93 10.58 0 0 0
20/02/2017
10.60
 449,890 10.35 10.91 10.31 0 0 0
17/02/2017
10.35
 115,190 10.33 10.49 10.16 5,000 0 0.1
16/02/2017
10.33
 191,860 10.62 10.77 10.33 6,500 0 0.2
15/02/2017
10.62
 234,610 10.58 10.89 10.13 5,000 0 0.1
14/02/2017
10.58
 278,980 10.58 10.60 10.00 14,500 0 0.3
13/02/2017
10.58
 254,020 10.53 11.08 10.58 0 0 0
10/02/2017
10.53
 557,130 9.85 10.53 10.40 168,240 0 3.5
09/02/2017
9.85
 415,960 9.20 9.85 9.07 0 0 0
08/02/2017
9.20
 280,100 9.47 9.47 9.12 5,000 0 0.1
07/02/2017
9.47
 424,740 9.51 9.56 9.25 2,700 0 0.1
06/02/2017
9.51
 353,380 9.56 9.87 9.16 0 200 -0.0
03/02/2017
9.56
 471,100 8.94 9.56 9.20 0 0 0
02/02/2017
8.94
 276,990 8.36 8.94 8.36 500 0 0.0
25/01/2017
8.36
 781,870 7.83 8.36 8.19 0 600 -0.0
24/01/2017
7.83
 14,390 7.32 7.83 7.83 0 0 0
23/01/2017
7.32
 190,450 6.86 7.32 7.32 281,630 0 4.4
20/01/2017
6.86
 102,360 6.77 6.90 6.70 0 0 0
19/01/2017
6.77
 174,400 6.68 6.77 6.62 0 0 0
18/01/2017
6.68
 77,820 6.84 6.84 6.59 0 0 0
17/01/2017
6.84
 47,650 6.73 6.84 6.68 100 0 0.0
16/01/2017
6.73
 190,110 6.64 6.86 6.50 100 0 0.0
13/01/2017
6.64
 705,830 7.01 7.01 6.53 375,130 0 6.2
12/01/2017
7.01
 93,500 7.12 7.12 6.86 3,000 0 0.0
11/01/2017
7.12
 143,610 7.15 7.26 7.12 3,000 0 0.0
10/01/2017
7.15
 93,690 7.21 7.32 7.12 200 0 0.0
09/01/2017
7.21
 142,100 7.30 7.30 7.04 100 0 0.0
06/01/2017
7.30
 217,290 7.30 7.52 7.30 200 0 0.0
05/01/2017
7.30
 206,510 6.97 7.30 6.81 3,200 0 0.1
04/01/2017
6.97
 527,960 7.48 7.48 6.97 3,000 7,650 -0.1
03/01/2017
7.48
 426,770 8.03 8.03 7.48 0 0 0
30/12/2016
8.03
 113,290 8.12 8.12 7.96 200 0 0.0
29/12/2016
8.12
 56,170 8.12 8.14 8.05 0 0 0
28/12/2016
8.12
 12,480 8.10 8.14 8.01 200 0 0.0
27/12/2016
8.10
 21,370 8.01 8.14 7.94 2,000 0 0.0
26/12/2016
8.01
 55,100 7.96 8.14 7.92 0 4,650 -0.1
23/12/2016
7.96
 64,490 8.23 8.23 7.96 6,000 0 0.1
22/12/2016
8.23
 38,110 8.41 8.41 8.19 5,000 0 0.1
21/12/2016
8.41
 46,180 8.39 8.41 8.23 400 0 0.0
20/12/2016
8.39
 20,910 8.27 8.41 8.21 0 0 0
19/12/2016
8.27
 67,970 8.10 8.50 8.19 0 0 0
16/12/2016
8.10
 41,730 8.10 8.10 7.88 0 0 0
15/12/2016
8.10
 24,190 8.14 8.19 7.96 0 0 0
14/12/2016
8.14
 30,340 7.85 8.16 7.85 6,000 0 0.1
13/12/2016
7.85
 54,630 7.92 7.96 7.83 3,000 0 0.1
12/12/2016
7.92
 191,190 8.50 8.50 7.92 0 0 0
09/12/2016
8.50
 29,030 8.58 8.67 8.32 0 0 0
08/12/2016
8.58
 34,390 8.36 8.58 8.36 0 0 0
07/12/2016
8.36
 170,510 8.52 8.54 8.19 0 0 0
06/12/2016
8.52
 67,010 8.89 8.89 8.52 0 16,680 -0.3
05/12/2016
8.89
 31,910 8.76 8.89 8.72 0 0 0
02/12/2016
8.76
 101,790 8.63 8.89 8.63 0 0 0
01/12/2016
8.63
 125,760 9.00 9.00 8.63 4,000 0 0.1
30/11/2016
9.00
 268,870 9.29 9.29 8.65 4,000 0 0.1
29/11/2016
9.29
 60,100 9.47 9.51 9.16 4,000 0 0.1
28/11/2016
9.47
 143,690 9.65 9.65 9.29 0 5,000 -0.1
25/11/2016
9.65
 52,400 9.73 9.82 9.60 4,000 5,100 -0.0
24/11/2016
9.73
 33,680 9.73 9.82 9.65 4,000 0 0.1
23/11/2016
9.73
 65,300 9.80 9.82 9.73 5,000 0 0.1
22/11/2016
9.80
 18,320 9.96 9.98 9.73 0 700 -0.0
21/11/2016
9.96
 88,430 9.87 10.04 9.65 0 0 0
18/11/2016
9.87
 38,040 9.71 9.91 9.69 10,000 0 0.2
17/11/2016
9.71
 75,950 9.87 9.87 9.69 0 0 0
16/11/2016
9.87
 51,120 9.96 10.04 9.78 5,000 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |