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)
27/01/2016
8.20
 273,690 8.12 8.25 8.00 610 0 0.0
26/01/2016
8.12
 359,280 8.37 8.37 8.04 0 0 0
25/01/2016
8.37
 674,360 7.91 8.45 8.04 0 500 -0.0
22/01/2016
7.91
 231,890 7.54 7.95 7.54 15,100 0 0.3
21/01/2016
7.54
 281,610 7.87 8.00 7.54 0 0 0
20/01/2016
7.87
 136,030 7.54 7.91 7.54 6,700 0 0.1
19/01/2016
7.54
 59,930 7.37 7.66 7.37 0 0 0
18/01/2016
7.37
 284,600 7.58 7.58 7.25 10,090 0 0.2
15/01/2016
7.58
 136,080 7.58 7.70 7.41 0 0 0
14/01/2016
7.58
 462,350 7.95 7.95 7.54 0 0 0
13/01/2016
7.95
 305,780 7.91 8.04 7.83 0 0 0
12/01/2016
7.91
 455,680 8.00 8.04 7.83 0 0 0
11/01/2016
8.00
 339,100 8.16 8.25 7.91 0 0 0
08/01/2016
8.16
 324,640 7.83 8.25 7.66 0 0 0
07/01/2016
7.83
 348,920 7.83 7.87 7.50 0 0 0
06/01/2016
7.83
 567,650 7.41 7.91 7.45 26,000 0 0.5
05/01/2016
7.41
 227,390 7.66 7.66 7.37 37,050 0 0.7
04/01/2016
7.66
 518,900 7.16 7.66 7.16 0 0 0
31/12/2015
7.16
 301,990 6.91 7.25 6.83 0 0 0
30/12/2015
6.91
 143,970 6.91 7.20 6.91 0 0 0
29/12/2015
6.91
 132,390 6.66 6.96 6.66 0 0 0
28/12/2015
6.66
 133,600 6.62 6.71 6.62 6,150 0 0.1
25/12/2015
6.62
 101,360 6.66 6.66 6.58 0 0 0
24/12/2015
6.66
 36,570 6.62 6.66 6.58 0 0 0
23/12/2015
6.62
 86,360 6.62 6.66 6.46 0 0 0
22/12/2015
6.62
 149,820 6.25 6.62 6.46 0 0 0
21/12/2015
6.25
 556,730 6.62 6.87 6.25 0 0 0
18/12/2015
6.62
 445,760 6.66 6.87 6.62 0 0 0
17/12/2015
6.66
 127,810 6.46 6.75 6.66 0 0 0
16/12/2015
6.46
 199,740 6.58 6.87 6.46 34,000 0 0.5
15/12/2015
6.58
 63,460 6.62 6.66 6.58 9,000 0 0.1
14/12/2015
6.62
 16,230 6.62 6.62 6.58 3,470 0 0.1
11/12/2015
6.62
 77,500 6.41 6.66 6.58 7,000 0 0.1
10/12/2015
6.41
 167,670 6.54 6.75 6.41 0 3,000 -0.0
09/12/2015
6.54
 90,460 6.37 6.54 6.37 0 0 0
08/12/2015
6.37
 28,630 6.41 6.46 6.37 0 0 0
07/12/2015
6.41
 68,720 6.37 6.50 6.37 0 0 0
04/12/2015
6.37
 54,530 6.37 6.46 6.33 0 20 -0.0
03/12/2015
6.37
 184,700 6.29 6.37 6.25 0 0 0
02/12/2015
6.29
 58,120 6.29 6.37 6.29 3,000 0 0.0
01/12/2015
6.29
 110,770 6.25 6.33 6.25 1,000 0 0.0
30/11/2015
6.25
 128,960 6.37 6.37 6.21 0 0 0
27/11/2015
6.37
 132,630 6.66 6.66 6.37 1,000 0 0.0
26/11/2015
6.66
 187,460 6.50 6.87 6.46 0 0 0
25/11/2015
6.50
 59,420 6.50 6.58 6.33 0 4,420 -0.1
24/11/2015
6.50
 72,000 6.58 6.58 6.41 0 580 -0.0
23/11/2015
6.58
 68,100 6.75 6.75 6.58 3,300 11,860 -0.1
20/11/2015
6.75
 65,270 6.75 6.75 6.54 0 16,000 -0.3
19/11/2015
6.75
 73,050 6.58 6.83 6.54 0 5,000 -0.1
18/11/2015
6.58
 206,250 6.16 6.58 6.25 3,000 5,000 -0.0
17/11/2015
6.16
 5,940 6.12 6.16 6.04 0 0 0
16/11/2015
6.12
 32,060 6.04 6.21 5.96 0 0 0
13/11/2015
6.04
 17,230 6.16 6.21 6.04 0 0 0
12/11/2015
6.16
 15,800 6.21 6.21 6.08 0 5,000 -0.1
11/11/2015
6.21
 25,790 6.16 6.21 6.08 200 0 0.0
10/11/2015
6.16
 11,090 6.12 6.16 6.08 0 0 0
09/11/2015
6.12
 22,750 6.12 6.29 6.12 0 0 0
06/11/2015
6.12
 21,550 6.33 6.33 6.08 20 0 0.0
05/11/2015
6.33
 30,650 6.25 6.33 6.21 0 0 0
04/11/2015
6.25
 40,080 6.33 6.33 6.25 0 0 0
03/11/2015
6.33
 49,610 6.21 6.33 6.12 0 0 0
02/11/2015
6.21
 55,740 6.46 6.46 6.21 0 0 0
30/10/2015
6.46
 8,750 6.50 6.54 6.37 0 0 0
29/10/2015
6.50
 94,440 6.29 6.58 6.29 0 0 0
28/10/2015
6.29
 105,140 6.37 6.41 6.21 0 0 0
27/10/2015
6.37
 66,260 6.41 6.41 6.33 0 0 0
26/10/2015
6.41
 28,900 6.46 6.58 6.41 6,770 0 0.1
23/10/2015
6.46
 53,760 6.50 6.66 6.41 80 0 0.0
22/10/2015
6.50
 132,060 6.41 6.54 6.25 0 0 0
21/10/2015
6.41
 126,210 6.75 6.75 6.37 0 26,340 -0.4
20/10/2015
6.75
 459,310 6.91 6.91 6.46 31,560 0 0.5
19/10/2015
6.91
 61,820 6.91 7.04 6.91 26,340 0 0.4
16/10/2015
6.91
 107,450 6.96 7.08 6.83 26,340 0 0.4
15/10/2015
6.96
 85,590 6.83 7.29 6.87 4,600 0 0.1
14/10/2015
6.83
 116,230 7.08 7.08 6.79 0 0 0
13/10/2015
7.08
 394,940 6.62 7.08 6.54 9,100 200 0.1
12/10/2015
6.62
 117,160 6.37 6.66 6.37 8,150 0 0.1
09/10/2015
6.37
 132,020 6.16 6.58 6.16 0 0 0
08/10/2015
6.16
 95,930 5.79 6.16 5.83 0 427,000 -5.6
07/10/2015
5.79
 191,560 6.12 6.29 5.79 0 0 0
06/10/2015
6.12
 254,060 5.75 6.12 5.83 0 1,000,986 -12.9
05/10/2015
5.75
 88,400 5.58 5.87 5.58 0 80,000 -1
02/10/2015
5.58
 50,980 5.66 5.83 5.58 0 0 0
01/10/2015
5.66
 88,790 5.37 5.75 5.54 0 0 0
30/09/2015
5.37
 12,860 5.37 5.50 5.37 0 0 0
29/09/2015
5.37
 20,430 5.37 5.37 5.29 0 0 0
28/09/2015
5.37
 8,050 5.46 5.46 5.37 0 636,701 -7.9
25/09/2015
5.46
 16,030 5.62 5.62 5.41 0 0 0
24/09/2015
5.62
 8,610 5.62 5.62 5.46 0 700,000 -8.8
23/09/2015
5.62
 36,870 5.50 5.62 5.50 0 310,000 -3.9
22/09/2015
5.50
 7,600 5.54 5.75 5.50 0 0 0
21/09/2015
5.54
 108,080 5.75 5.75 5.54 0 0 0
18/09/2015
5.75
 23,740 5.79 5.83 5.54 0 0 0
17/09/2015
5.79
 47,010 5.79 5.96 5.75 0 0 0
16/09/2015
5.79
 16,240 5.96 5.96 5.79 0 0 0
15/09/2015
5.96
 35,930 5.96 5.96 5.83 0 160,000 -2.2
14/09/2015
5.96
 27,780 6.00 6.00 5.83 0 430,000 -6.0
11/09/2015
6.00
 79,480 5.87 6.04 5.62 0 705,000 -9.9
10/09/2015
5.87
 3,140 5.87 5.91 5.83 0 0 0
09/09/2015
5.87
 65,170 5.58 5.96 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |