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)
11/03/2016
8.90
 814,200 8.85 9.17 8.81 500 10 0.0
10/03/2016
8.85
 880,420 8.49 8.94 8.49 136,320 1,000 2.6
09/03/2016
8.49
 367,330 8.41 8.54 8.41 50 0 0.0
08/03/2016
8.41
 209,330 8.45 8.49 8.41 0 0 0
07/03/2016
8.45
 521,390 8.45 8.58 8.45 123,000 0 2.3
04/03/2016
8.45
 445,850 8.45 8.49 8.36 3,800 0 0.1
03/03/2016
8.45
 400,840 8.58 8.72 8.41 700 0 0.0
02/03/2016
8.58
 406,570 8.41 8.76 8.45 128,650 0 2.5
01/03/2016
8.41
 198,040 8.41 8.63 8.41 10 0 0.0
29/02/2016
8.41
 819,860 8.41 8.67 8.36 4,130 0 0.1
26/02/2016
8.41
 539,370 8.63 8.63 8.32 0 0 0
25/02/2016
8.63
 678,400 8.81 8.85 8.54 0 16,140 -0.3
24/02/2016
8.81
 681,070 8.94 8.94 8.72 52,100 1,860 1.0
23/02/2016
8.94
 928,820 9.44 9.44 8.90 14,900 0 0.3
22/02/2016
9.44
 643,340 8.99 9.48 9.03 11,000 0 0.2
19/02/2016
8.99
 424,170 8.58 9.08 8.58 15,000 0 0.3
18/02/2016
8.58
 198,750 8.63 8.76 8.54 2,000 0 0.0
17/02/2016
8.63
 160,830 8.67 8.72 8.54 43,000 0 0.8
16/02/2016
8.67
 228,120 8.36 8.67 8.27 0 610 -0.0
15/02/2016
8.36
 78,000 8.41 8.45 8.32 950 0 0.0
05/02/2016
8.41
 173,150 8.32 8.45 8.27 81,610 1,000 1.5
04/02/2016
8.32
 101,640 8.18 8.32 8.09 0 0 0
03/02/2016
8.18
 107,720 8.23 8.23 7.91 0 0 0
02/02/2016
8.23
 93,050 8.23 8.27 8.09 0 0 0
01/02/2016
8.23
 241,600 8.67 8.72 8.23 0 0 0
29/01/2016
8.67
 88,180 8.54 8.67 8.32 1,000 0 0.0
28/01/2016
8.54
 169,050 8.85 8.85 8.45 0 0 0
27/01/2016
8.85
 273,690 8.76 8.90 8.63 610 0 0.0
26/01/2016
8.76
 359,280 9.03 9.03 8.67 0 0 0
25/01/2016
9.03
 674,360 8.54 9.12 8.67 0 500 -0.0
22/01/2016
8.54
 231,890 8.14 8.58 8.14 15,100 0 0.3
21/01/2016
8.14
 281,610 8.49 8.63 8.14 0 0 0
20/01/2016
8.49
 136,030 8.14 8.54 8.14 6,700 0 0.1
19/01/2016
8.14
 59,930 7.96 8.27 7.96 0 0 0
18/01/2016
7.96
 284,600 8.18 8.18 7.82 10,090 0 0.2
15/01/2016
8.18
 136,080 8.18 8.32 8.00 0 0 0
14/01/2016
8.18
 462,350 8.58 8.58 8.14 0 0 0
13/01/2016
8.58
 305,780 8.54 8.67 8.45 0 0 0
12/01/2016
8.54
 455,680 8.63 8.67 8.45 0 0 0
11/01/2016
8.63
 339,100 8.81 8.90 8.54 0 0 0
08/01/2016
8.81
 324,640 8.45 8.90 8.27 0 0 0
07/01/2016
8.45
 348,920 8.45 8.49 8.09 0 0 0
06/01/2016
8.45
 567,650 8.00 8.54 8.05 26,000 0 0.5
05/01/2016
8.00
 227,390 8.27 8.27 7.96 37,050 0 0.7
04/01/2016
8.27
 518,900 7.73 8.27 7.73 0 0 0
31/12/2015
7.73
 301,990 7.46 7.82 7.37 0 0 0
30/12/2015
7.46
 143,970 7.46 7.78 7.46 0 0 0
29/12/2015
7.46
 132,390 7.19 7.51 7.19 0 0 0
28/12/2015
7.19
 133,600 7.15 7.24 7.15 6,150 0 0.1
25/12/2015
7.15
 101,360 7.19 7.19 7.10 0 0 0
24/12/2015
7.19
 36,570 7.15 7.19 7.10 0 0 0
23/12/2015
7.15
 86,360 7.15 7.19 6.97 0 0 0
22/12/2015
7.15
 149,820 6.74 7.15 6.97 0 0 0
21/12/2015
6.74
 556,730 7.15 7.42 6.74 0 0 0
18/12/2015
7.15
 445,760 7.19 7.42 7.15 0 0 0
17/12/2015
7.19
 127,810 6.97 7.28 7.19 0 0 0
16/12/2015
6.97
 199,740 7.10 7.42 6.97 34,000 0 0.5
15/12/2015
7.10
 63,460 7.15 7.19 7.10 9,000 0 0.1
14/12/2015
7.15
 16,230 7.15 7.15 7.10 3,470 0 0.1
11/12/2015
7.15
 77,500 6.92 7.19 7.10 7,000 0 0.1
10/12/2015
6.92
 167,670 7.06 7.28 6.92 0 3,000 -0.0
09/12/2015
7.06
 90,460 6.88 7.06 6.88 0 0 0
08/12/2015
6.88
 28,630 6.92 6.97 6.88 0 0 0
07/12/2015
6.92
 68,720 6.88 7.01 6.88 0 0 0
04/12/2015
6.88
 54,530 6.88 6.97 6.83 0 20 -0.0
03/12/2015
6.88
 184,700 6.79 6.88 6.74 0 0 0
02/12/2015
6.79
 58,120 6.79 6.88 6.79 3,000 0 0.0
01/12/2015
6.79
 110,770 6.74 6.83 6.74 1,000 0 0.0
30/11/2015
6.74
 128,960 6.88 6.88 6.70 0 0 0
27/11/2015
6.88
 132,630 7.19 7.19 6.88 1,000 0 0.0
26/11/2015
7.19
 187,460 7.01 7.42 6.97 0 0 0
25/11/2015
7.01
 59,420 7.01 7.10 6.83 0 4,420 -0.1
24/11/2015
7.01
 72,000 7.10 7.10 6.92 0 580 -0.0
23/11/2015
7.10
 68,100 7.28 7.28 7.10 3,300 11,860 -0.1
20/11/2015
7.28
 65,270 7.28 7.28 7.06 0 16,000 -0.3
19/11/2015
7.28
 73,050 7.10 7.37 7.06 0 5,000 -0.1
18/11/2015
7.10
 206,250 6.65 7.10 6.74 3,000 5,000 -0.0
17/11/2015
6.65
 5,940 6.61 6.65 6.52 0 0 0
16/11/2015
6.61
 32,060 6.52 6.70 6.43 0 0 0
13/11/2015
6.52
 17,230 6.65 6.70 6.52 0 0 0
12/11/2015
6.65
 15,800 6.70 6.70 6.56 0 5,000 -0.1
11/11/2015
6.70
 25,790 6.65 6.70 6.56 200 0 0.0
10/11/2015
6.65
 11,090 6.61 6.65 6.56 0 0 0
09/11/2015
6.61
 22,750 6.61 6.79 6.61 0 0 0
06/11/2015
6.61
 21,550 6.83 6.83 6.56 20 0 0.0
05/11/2015
6.83
 30,650 6.74 6.83 6.70 0 0 0
04/11/2015
6.74
 40,080 6.83 6.83 6.74 0 0 0
03/11/2015
6.83
 49,610 6.70 6.83 6.61 0 0 0
02/11/2015
6.70
 55,740 6.97 6.97 6.70 0 0 0
30/10/2015
6.97
 8,750 7.01 7.06 6.88 0 0 0
29/10/2015
7.01
 94,440 6.79 7.10 6.79 0 0 0
28/10/2015
6.79
 105,140 6.88 6.92 6.70 0 0 0
27/10/2015
6.88
 66,260 6.92 6.92 6.83 0 0 0
26/10/2015
6.92
 28,900 6.97 7.10 6.92 6,770 0 0.1
23/10/2015
6.97
 53,760 7.01 7.19 6.92 80 0 0.0
22/10/2015
7.01
 132,060 6.92 7.06 6.74 0 0 0
21/10/2015
6.92
 126,210 7.28 7.28 6.88 0 26,340 -0.4
20/10/2015
7.28
 459,310 7.46 7.46 6.97 31,560 0 0.5
19/10/2015
7.46
 61,820 7.46 7.60 7.46 26,340 0 0.4
16/10/2015
7.46
 107,450 7.51 7.64 7.37 26,340 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |