CTCP Long Hậu (lhg)

28.30
-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
(2026-02-11) 		-0.75 -2.58% 2,074,000 -44,900 -1.6
26.80
29.95
28.30
2 tháng
(2026-01-12) 		-1.30 -4.38% 5,524,000 -462,900 -14.3
26.80
30.90
28.30
3 tháng
(2025-12-15) 		-0.30 -1.05% 6,388,800 -453,500 -14.0
26.80
30.90
28.30
6 tháng
(2025-09-15) 		-4.05 -12.50% 13,280,800 -1,173,400 -35.7
26.80
32.40
28.30
12 tháng
(2025-03-18) 		-5.26 -15.65% 47,335,800 -5,302,000 -157.1
23.01
33.99
28.30
24 tháng
(2024-03-25) 		-3.98 -12.32% 92,196,000 -6,408,800 -198.6
23.01
39.76
28.30
36 tháng
(2023-03-29) 		9.96 54.18% 143,266,700 -3,307,835 -106.6
18.35
39.76
28.30
60 tháng
(2021-04-08) 		1.57 5.86% 364,483,900 -856 57.8
12.34
48.80
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2014
4.13
 5,650 4.10 4.13 3.93 0 0 0
04/03/2014
4.10
 8,510 4.06 4.10 3.86 0 0 0
03/03/2014
4.06
 7,410 4.13 4.34 3.96 0 0 0
28/02/2014
4.13
 1,510 4.03 4.13 3.96 0 0 0
27/02/2014
4.03
 38,890 4.03 4.20 4.03 0 0 0
26/02/2014
4.03
 51,290 4.03 4.03 3.86 0 0 0
25/02/2014
4.03
 16,640 4.06 4.10 3.93 0 0 0
24/02/2014
4.06
 5,640 3.86 4.06 3.75 0 0 0
21/02/2014
3.86
 151,440 4.13 4.13 3.86 0 40,020 -0.4
20/02/2014
4.13
 89,170 4.41 4.41 4.13 0 30,000 -0.4
19/02/2014
4.41
 9,840 4.24 4.41 4.30 0 0 0
18/02/2014
4.24
 10,160 4.41 4.44 4.24 0 0 0
17/02/2014
4.41
 85,260 4.13 4.41 4.06 0 0 0
14/02/2014
4.13
 7,730 4.10 4.27 4.10 0 0 0
13/02/2014
4.10
 6,870 3.99 4.10 3.75 0 0 0
12/02/2014
3.99
 11,930 3.79 3.99 3.79 0 0 0
11/02/2014
3.79
 48,340 3.68 3.93 3.68 0 0 0
10/02/2014
3.68
 14,970 3.48 3.68 3.48 80 0 0.0
07/02/2014
3.48
 7,210 3.44 3.51 3.44 0 0 0
06/02/2014
3.44
 21,940 3.44 3.58 3.44 0 100 -0.0
27/01/2014
3.44
 1,800 3.51 3.51 3.41 0 0 0
24/01/2014
3.51
 8,520 3.55 3.55 3.44 0 0 0
23/01/2014
3.55
 9,100 3.38 3.55 3.31 0 0 0
22/01/2014
3.38
 57,770 3.51 3.65 3.38 0 37,870 -0.4
21/01/2014
3.51
 116,190 3.68 3.68 3.44 0 103,060 -1.0
20/01/2014
3.68
 10,240 3.65 3.68 3.58 5,800 0 0.1
17/01/2014
3.65
 14,970 3.58 3.68 3.44 0 0 0
16/01/2014
3.58
 37,870 3.58 3.65 3.51 0 0 0
15/01/2014
3.58
 2,050 3.51 3.58 3.44 0 0 0
14/01/2014
3.51
 2,220 3.51 3.51 3.44 200 0 0.0
13/01/2014
3.51
 720 3.48 3.51 3.51 0 0 0
10/01/2014
3.48
 9,650 3.48 3.51 3.48 0 0 0
09/01/2014
3.48
 10 3.48 3.48 3.48 0 0 0
08/01/2014
3.48
 2,090 3.48 3.48 3.44 0 0 0
07/01/2014
3.48
 2,150 3.48 3.48 3.38 0 0 0
06/01/2014
3.48
 5,380 3.48 3.48 3.34 0 0 0
03/01/2014
3.48
 16,600 3.51 3.51 3.41 0 0 0
02/01/2014
3.51
 9,530 3.51 3.51 3.48 0 0 0
31/12/2013
3.51
 1,720 3.34 3.51 3.44 0 0 0
30/12/2013
3.34
 24,870 3.41 3.55 3.34 0 250 -0.0
27/12/2013
3.41
 10,650 3.41 3.44 3.34 0 0 0
26/12/2013
3.41
 12,810 3.41 3.41 3.38 0 0 0
25/12/2013
3.41
 21,010 3.41 3.48 3.34 0 0 0
24/12/2013
3.41
 15,680 3.41 3.41 3.34 0 0 0
23/12/2013
3.41
 7,220 3.34 3.44 3.34 0 0 0
20/12/2013
3.34
 73,760 3.27 3.44 3.31 0 0 0
19/12/2013
3.27
 13,620 3.20 3.31 3.20 0 0 0
18/12/2013
3.20
 8,030 3.24 3.24 3.20 0 0 0
17/12/2013
3.24
 72,180 3.24 3.24 3.07 0 0 0
16/12/2013
3.24
 4,290 3.17 3.24 3.10 400 0 0.0
13/12/2013
3.17
 9,950 3.13 3.17 3.10 0 0 0
12/12/2013
3.13
 9,330 3.17 3.17 3.07 0 0 0
11/12/2013
3.17
 32,880 3.17 3.20 3.07 0 0 0
10/12/2013
3.17
 19,330 3.24 3.24 3.17 0 0 0
09/12/2013
3.24
 42,000 3.31 3.31 3.10 0 0 0
06/12/2013
3.31
 50,500 3.31 3.31 3.10 0 0 0
05/12/2013
3.31
 20,110 3.24 3.31 3.07 0 0 0
04/12/2013
3.24
 2,670 3.24 3.24 3.10 0 0 0
03/12/2013
3.24
 10,500 3.20 3.27 3.17 0 0 0
02/12/2013
3.20
 13,540 3.24 3.24 3.03 0 0 0
29/11/2013
3.24
 43,370 3.24 3.24 3.07 0 0 0
28/11/2013
3.24
 110 3.20 3.24 3.24 0 0 0
27/11/2013
3.20
 25,080 3.27 3.27 3.20 0 0 0
26/11/2013
3.27
 16,630 3.27 3.27 3.13 0 0 0
25/11/2013
3.27
 23,950 3.24 3.27 3.17 0 0 0
22/11/2013
3.24
 25,750 3.17 3.31 3.13 0 0 0
21/11/2013
3.17
 37,560 3.20 3.27 3.13 0 0 0
20/11/2013
3.20
 34,040 3.13 3.20 3.13 0 0 0
19/11/2013
3.13
 3,740 3.20 3.24 3.10 0 0 0
18/11/2013
3.20
 48,830 3.10 3.24 3.13 0 0 0
15/11/2013
3.10
 41,390 3.07 3.10 3.00 0 0 0
14/11/2013
3.07
 69,280 3.03 3.07 3.00 0 0 0
13/11/2013
3.03
 59,520 3.00 3.13 3.03 0 0 0
12/11/2013
3.00
 243,150 2.82 3.00 2.89 0 0 0
11/11/2013
2.82
 145,950 2.65 2.82 2.62 0 0 0
08/11/2013
2.65
 54,400 2.72 2.72 2.65 0 0 0
07/11/2013
2.72
 118,460 2.79 2.82 2.65 0 0 0
06/11/2013
2.79
 26,830 2.89 2.89 2.76 0 0 0
05/11/2013
2.89
 30,730 2.79 2.89 2.65 0 0 0
04/11/2013
2.79
 50,230 2.76 2.89 2.72 0 0 0
01/11/2013
2.76
 105,780 2.58 2.76 2.62 0 0 0
31/10/2013
2.58
 39,190 2.45 2.58 2.48 10,000 0 0.1
30/10/2013
2.45
 37,660 2.41 2.48 2.38 10,000 90 0.1
29/10/2013
2.41
 162,680 2.51 2.51 2.34 0 18,510 -0.1
28/10/2013
2.51
 77,890 2.69 2.76 2.51 0 11,850 -0.1
25/10/2013
2.69
 28,320 2.86 2.86 2.69 0 270 -0.0
24/10/2013
2.86
 15,750 3.07 3.07 2.86 0 320 -0.0
23/10/2013
3.07
 33,590 3.27 3.27 3.07 0 2,250 -0.0
22/10/2013
3.27
 9,030 3.10 3.27 3.03 0 0 0
21/10/2013
3.10
 68,970 3.20 3.24 3.07 0 18,810 -0.2
18/10/2013
3.20
 23,510 3.24 3.24 3.10 0 0 0
17/10/2013
3.24
 111,570 3.27 3.34 3.07 0 0 0
16/10/2013
3.27
 500 3.27 3.27 3.27 0 0 0
15/10/2013
3.27
 1,000 3.17 3.31 3.20 0 0 0
14/10/2013
3.17
 2,020 3.10 3.17 3.13 0 0 0
11/10/2013
3.10
 53,840 3.24 3.24 3.10 0 35,010 -0.3
10/10/2013
3.24
 28,060 3.10 3.24 3.03 0 5,000 -0.0
09/10/2013
3.10
 28,880 3.27 3.27 3.10 0 7,990 -0.1
08/10/2013
3.27
 78,110 3.24 3.27 3.10 0 52,350 -0.5
07/10/2013
3.24
 24,290 3.10 3.24 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |