CTCP Long Hậu (lhg)

26.80
0.05
(0.19%)
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)
15/11/2016
9.96
 86,020 10.09 10.11 9.91 5,000 0 0.1
14/11/2016
10.09
 56,600 10.18 10.27 10.04 10,000 5,000 0.1
11/11/2016
10.18
 133,970 9.87 10.29 9.82 11,000 0 0.3
10/11/2016
9.87
 111,620 9.60 9.91 9.73 9,040 0 0.2
09/11/2016
9.60
 171,360 9.82 10.04 9.43 0 5,000 -0.1
08/11/2016
9.82
 97,930 9.69 10.00 9.69 0 0 0
07/11/2016
9.69
 51,480 9.69 9.96 9.65 0 0 0
04/11/2016
9.69
 121,630 9.82 9.82 9.51 0 0 0
03/11/2016
9.82
 145,440 10.00 10.04 9.69 12,070 15,200 -0.1
02/11/2016
10.00
 113,990 10.09 10.18 10.00 29,000 200 0.7
01/11/2016
10.09
 61,690 10.13 10.20 10.02 8,930 0 0.2
31/10/2016
10.13
 73,110 10.18 10.20 10.04 0 7,000 -0.2
28/10/2016
10.18
 83,310 10.31 10.31 10.09 0 0 0
27/10/2016
10.31
 66,200 10.29 10.49 10.22 0 0 0
26/10/2016
10.29
 26,730 10.49 10.55 10.27 0 0 0
25/10/2016
10.49
 100,870 10.40 10.55 10.18 300 300 -0.0
24/10/2016
10.40
 62,600 10.66 10.71 10.40 0 300 -0.0
21/10/2016
10.66
 77,190 10.75 10.93 10.62 200 0 0.0
20/10/2016
10.75
 184,810 10.62 11.00 10.75 100 0 0.0
19/10/2016
10.62
 78,360 10.66 10.77 10.44 1,000 0 0.0
18/10/2016
10.66
 25,640 10.84 11.04 10.66 0 0 0
17/10/2016
10.84
 48,070 10.84 11.06 10.66 994,040 0 26.0
14/10/2016
10.84
 146,700 10.51 10.84 10.47 100 0 0.0
13/10/2016
10.51
 56,910 10.49 10.51 10.35 0 0 0
12/10/2016
10.49
 97,050 10.62 10.62 10.27 0 0 0
11/10/2016
10.62
 244,660 10.66 10.84 10.22 0 0 0
10/10/2016
10.66
 105,040 11.24 11.24 10.66 0 0 0
07/10/2016
11.24
 329,560 11.17 11.37 11.06 200 1,000 -0.0
06/10/2016
11.17
 318,180 11.48 11.48 11.06 0 3,000 -0.1
05/10/2016
11.48
 350,190 11.64 11.64 11.42 840 23,130 -0.6
04/10/2016
11.64
 474,580 11.75 11.86 11.37 1,000 0 0.0
03/10/2016
11.75
 500,900 11.75 11.95 11.64 100 4,030 -0.1
30/09/2016
11.75
 340,440 11.59 11.79 11.50 100 0 0.0
29/09/2016
11.59
 477,420 11.68 11.73 11.37 12,190 0 0.3
28/09/2016
11.68
 639,150 11.28 11.68 11.24 2,200 0 0.1
27/09/2016
11.28
 461,920 11.37 11.55 11.24 3,000 0 0.1
26/09/2016
11.37
 648,070 11.06 11.50 11.11 0 0 0
23/09/2016
11.06
 1,183,750 10.93 11.28 10.93 17,710 2,000 0.4
22/09/2016
10.93
 349,390 10.84 11.06 10.75 0 0 0
21/09/2016
10.84
 471,160 11.00 11.33 10.84 0 0 0
20/09/2016
11.00
 420,960 10.29 11.00 10.29 0 0 0
19/09/2016
10.29
 100,010 10.22 10.35 10.20 0 0 0
16/09/2016
10.22
 78,750 10.27 10.27 10.22 0 0 0
15/09/2016
10.27
 66,300 10.27 10.35 10.22 0 0 0
14/09/2016
10.27
 48,360 10.27 10.35 10.27 2,000 0 0.0
13/09/2016
10.27
 84,750 10.27 10.40 10.27 0 0 0
12/09/2016
10.27
 146,210 10.31 10.53 10.27 0 0 0
09/09/2016
10.31
 124,230 10.22 10.35 10.22 0 0 0
08/09/2016
10.22
 67,580 10.22 10.35 10.22 0 0 0
07/09/2016
10.22
 165,230 10.31 10.31 10.09 0 0 0
06/09/2016
10.31
 176,360 10.44 10.49 10.27 0 0 0
05/09/2016
10.44
 104,470 10.49 10.49 10.31 0 0 0
01/09/2016
10.49
 31,150 10.53 10.58 10.40 0 0 0
31/08/2016
10.53
 195,730 10.35 10.53 10.27 0 0 0
30/08/2016
10.35
 61,350 10.31 10.44 10.22 0 0 0
29/08/2016
10.31
 139,500 10.66 10.66 10.31 0 0 0
26/08/2016
10.66
 300,860 10.49 10.75 10.49 0 500 -0.0
25/08/2016
10.49
 113,280 10.22 10.53 10.31 0 0 0
24/08/2016
10.22
 98,270 10.13 10.35 10.09 0 0 0
23/08/2016
10.13
 86,440 10.13 10.31 10.04 500 0 0.0
22/08/2016
10.13
 118,860 10.49 10.49 9.96 0 0 0
19/08/2016
10.49
 69,370 10.62 10.62 10.40 0 0 0
18/08/2016
10.62
 60,840 10.62 10.62 10.53 0 0 0
17/08/2016
10.62
 122,340 10.84 10.84 10.62 0 0 0
16/08/2016
10.84
 303,880 10.58 10.97 10.44 0 0 0
15/08/2016
10.58
 94,200 10.53 10.58 10.27 0 0 0
12/08/2016
10.53
 131,900 10.62 10.66 10.40 0 0 0
11/08/2016
10.62
 134,960 10.58 10.75 10.53 3,000 2,000 0.0
10/08/2016
10.58
 187,520 10.04 10.58 10.13 6,930 880 0.1
09/08/2016
10.04
 56,230 9.69 10.04 9.65 0 0 0
08/08/2016
9.69
 40,740 9.65 9.78 9.65 0 0 0
05/08/2016
9.65
 87,940 9.56 9.87 9.51 0 0 0
04/08/2016
9.56
 109,140 9.51 9.73 9.38 0 1,000 -0.0
03/08/2016
9.51
 185,260 10.00 10.00 9.51 1,000 0 0.0
02/08/2016
10.00
 22,450 10.40 10.40 10.00 0 0 0
01/08/2016
10.40
 63,440 10.40 10.40 10.09 0 0 0
29/07/2016
10.40
 79,040 10.04 10.49 9.96 0 600 -0.0
28/07/2016
10.04
 54,500 10.13 10.18 10.04 0 400 -0.0
27/07/2016
10.13
 79,800 10.13 10.18 10.04 0 600 -0.0
26/07/2016
10.13
 29,280 10.18 10.18 10.04 0 0 0
25/07/2016
10.18
 92,220 10.40 10.40 10.00 520 200 0.0
22/07/2016
10.40
 162,040 10.53 10.53 10.00 2,360 300 0.0
21/07/2016
10.53
 203,760 10.84 10.84 10.27 0 500 -0.0
20/07/2016
10.84
 124,170 11.02 11.20 10.84 0 0 0
19/07/2016
11.02
 461,710 10.66 11.20 10.66 0 5,170 -0.1
18/07/2016
10.66
 145,890 10.40 10.80 10.40 0 0 0
15/07/2016
10.40
 103,370 10.18 10.58 10.18 0 0 0
14/07/2016
10.18
 44,470 10.53 10.58 10.18 180 0 0.0
13/07/2016
10.53
 150,800 10.27 10.58 10.27 0 1,000 -0.0
12/07/2016
10.27
 172,540 10.18 10.40 10.00 10 1,000 -0.0
11/07/2016
10.18
 215,880 10.53 10.58 9.87 3,000 10,000 -0.2
08/07/2016
10.53
 222,150 10.62 10.75 10.53 1,980 0 0.0
07/07/2016
10.62
 186,670 10.89 10.97 10.62 100 4,000 -0.1
06/07/2016
10.89
 90,370 10.97 11.02 10.62 100 3,000 -0.1
05/07/2016
10.97
 359,430 11.06 11.28 10.97 100 1,840 -0.0
04/07/2016
11.06
 603,680 10.62 11.06 10.62 100 2,410 -0.1
01/07/2016
10.62
 124,030 10.58 10.62 10.31 3,000 0 0.1
30/06/2016
10.58
 356,450 10.49 10.62 10.44 340 0 0.0
29/06/2016
10.49
 109,400 10.49 10.71 10.49 1,600 0 0.0
28/06/2016
10.49
 73,820 10.49 10.58 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |