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)
04/10/2013
3.10
 6,010 2.96 3.17 2.96 0 0 0
03/10/2013
2.96
 10,560 2.82 3.00 2.82 100 0 0.0
02/10/2013
2.82
 11,100 2.72 2.82 2.76 3,500 0 0.0
01/10/2013
2.72
 11,430 2.72 2.76 2.72 4,620 0 0.0
30/09/2013
2.72
 5,710 2.76 2.79 2.72 0 0 0
27/09/2013
2.76
 2,340 2.76 2.76 2.69 100 0 0.0
26/09/2013
2.76
 4,000 2.76 2.76 2.76 0 250 -0.0
25/09/2013
2.76
 3,970 2.65 2.76 2.62 100 50 0.0
24/09/2013
2.65
 0 2.65 2.65 2.65 0 0 0
23/09/2013
2.65
 3,390 2.51 2.65 2.55 1,880 0 0.0
20/09/2013
2.51
 30 2.51 2.55 2.34 0 0 0
19/09/2013
2.51
 10 2.38 2.51 2.51 0 0 0
18/09/2013
2.38
 460 2.41 2.48 2.34 0 0 0
17/09/2013
2.41
 3,620 2.41 2.45 2.41 0 3,600 -0.0
16/09/2013
2.41
 1,250 2.45 2.51 2.41 500 40 0.0
13/09/2013
2.45
 2,030 2.58 2.58 2.45 0 0 0
12/09/2013
2.58
 0 2.58 2.58 2.58 0 0 0
11/09/2013
2.58
 180 2.48 2.58 2.41 0 0 0
10/09/2013
2.48
 1,570 2.51 2.58 2.41 0 0 0
09/09/2013
2.51
 2,210 2.69 2.69 2.51 0 0 0
06/09/2013
2.69
 100 2.69 2.69 2.69 0 0 0
05/09/2013
2.69
 1,010 2.69 2.69 2.51 0 0 0
04/09/2013
2.69
 26,550 2.76 2.76 2.58 0 0 0
03/09/2013
2.76
 920 2.96 2.96 2.76 0 0 0
30/08/2013
2.96
 530 2.62 2.96 2.79 0 0 0
29/08/2013
2.62
 15,430 2.79 2.79 2.62 300 10,010 -0.1
28/08/2013
2.79
 24,460 3.00 3.00 2.79 250 0 0.0
27/08/2013
3.00
 3,180 3.00 3.00 2.82 0 0 0
26/08/2013
3.00
 2,010 3.20 3.20 3.00 0 0 0
23/08/2013
3.20
 0 3.20 3.20 3.20 0 0 0
22/08/2013
3.20
 300 3.00 3.20 3.13 0 180 -0.0
21/08/2013
3.00
 0 3.00 3.00 3.00 0 0 0
20/08/2013
3.00
 23,790 2.96 3.00 2.96 0 20,000 -0.2
19/08/2013
2.96
 14,900 3.07 3.10 2.96 0 6,000 -0.1
16/08/2013
3.07
 12,200 3.07 3.07 2.93 0 11,900 -0.1
15/08/2013
3.07
 6,910 3.07 3.07 2.86 0 2,100 -0.0
14/08/2013
3.07
 4,680 2.93 3.07 2.86 0 3,020 -0.0
13/08/2013
2.93
 6,800 3.07 3.07 2.93 0 4,640 -0.0
12/08/2013
3.07
 2,890 3.07 3.07 2.93 0 2,890 -0.0
09/08/2013
3.07
 4,460 3.07 3.24 2.86 200 1,220 -0.0
08/08/2013
3.07
 1,000 3.27 3.27 3.07 0 0 0
07/08/2013
3.27
 4,040 3.44 3.51 3.20 0 3,890 -0.0
06/08/2013
3.44
 10 3.34 3.44 3.44 0 0 0
05/08/2013
3.34
 500 3.27 3.38 3.07 0 0 0
02/08/2013
3.27
 0 3.27 3.27 3.27 0 0 0
01/08/2013
3.27
 10 3.07 3.27 3.27 0 0 0
31/07/2013
3.07
 1,130 3.27 3.27 3.07 0 0 0
30/07/2013
3.27
 10 3.20 3.27 3.27 0 0 0
29/07/2013
3.20
 11,440 3.44 3.44 3.20 0 0 0
26/07/2013
3.44
 3,120 3.44 3.44 3.20 0 0 0
25/07/2013
3.44
 0 3.44 3.44 3.44 0 0 0
24/07/2013
3.44
 500 3.44 3.44 3.44 0 0 0
23/07/2013
3.44
 6,080 3.44 3.44 3.20 0 6,000 -0.1
22/07/2013
3.44
 29,310 3.44 3.44 3.20 0 29,300 -0.3
19/07/2013
3.44
 10 3.44 3.44 3.44 0 0 0
18/07/2013
3.44
 100 3.44 3.44 3.44 0 0 0
17/07/2013
3.44
 6,170 3.44 3.44 3.31 0 0 0
16/07/2013
3.44
 6,600 3.44 3.65 3.44 1,000 0 0.0
15/07/2013
3.44
 2,840 3.62 3.62 3.44 0 0 0
12/07/2013
3.62
 0 3.62 3.62 3.62 0 0 0
11/07/2013
3.62
 0 3.62 3.62 3.62 0 0 0
10/07/2013
3.62
 4,020 3.65 3.65 3.44 0 0 0
09/07/2013
3.65
 15,670 3.62 3.65 3.38 0 0 0
08/07/2013
3.62
 0 3.62 3.62 3.62 0 0 0
05/07/2013
3.62
 3,720 3.55 3.62 3.55 0 0 0
04/07/2013
3.55
 0 3.55 3.55 3.55 0 0 0
03/07/2013
3.55
 100 3.44 3.55 3.55 0 0 0
02/07/2013
3.44
 15,060 3.65 3.68 3.41 0 10,600 -0.1
01/07/2013
3.65
 10 3.62 3.65 3.65 0 0 0
28/06/2013
3.62
 130 3.44 3.62 3.44 0 0 0
27/06/2013
3.44
 1,820 3.48 3.48 3.27 0 0 0
26/06/2013
3.48
 7,240 3.65 3.65 3.48 0 0 0
25/06/2013
3.65
 6,510 3.68 3.68 3.48 0 0 0
24/06/2013
3.68
 30 3.68 3.68 3.68 0 0 0
21/06/2013
3.68
 2,460 3.68 3.68 3.58 0 2,000 -0.0
20/06/2013
3.68
 6,000 3.65 3.79 3.65 0 3,000 -0.0
19/06/2013
3.65
 14,580 3.65 3.65 3.58 0 0 0
18/06/2013
3.65
 1,220 3.62 3.68 3.44 0 0 0
17/06/2013
3.62
 5,510 3.72 3.72 3.62 0 0 0
14/06/2013
3.72
 2,540 3.58 3.72 3.48 0 0 0
13/06/2013
3.58
 2,030 3.58 3.65 3.48 0 0 0
12/06/2013
3.58
 2,870 3.51 3.58 3.55 0 0 0
11/06/2013
3.51
 11,450 3.51 3.51 3.38 0 10 -0.0
10/06/2013
3.51
 13,080 3.51 3.65 3.51 0 0 0
07/06/2013
3.51
 7,730 3.44 3.51 3.41 0 0 0
06/06/2013
3.44
 30,130 3.51 3.62 3.44 0 0 0
05/06/2013
3.51
 2,390 3.75 3.75 3.51 0 0 0
04/06/2013
3.75
 1,020 3.62 3.75 3.51 0 0 0
03/06/2013
3.62
 1,580 3.79 3.79 3.62 0 0 0
31/05/2013
3.79
 4,840 3.72 3.89 3.48 0 0 0
30/05/2013
3.72
 7,830 3.99 3.99 3.72 0 760 -0.0
29/05/2013
3.99
 8,870 3.75 3.99 3.51 0 0 0
28/05/2013
3.75
 4,480 4.03 4.03 3.75 0 0 0
27/05/2013
4.03
 1,720 4.30 4.30 4.03 710 0 0.0
24/05/2013
4.30
 70 4.10 4.34 4.10 40 0 0.0
23/05/2013
4.10
 20 3.86 4.10 4.10 0 0 0
22/05/2013
3.86
 11,430 4.13 4.13 3.86 0 0 0
21/05/2013
4.13
 450 4.41 4.41 4.13 0 0 0
20/05/2013
4.41
 60 4.13 4.41 3.89 0 0 0
17/05/2013
4.13
 10 4.44 4.44 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |