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)
20/01/2014
3.41
 10,240 3.38 3.41 3.32 5,800 0 0.1
17/01/2014
3.38
 14,970 3.32 3.41 3.19 0 0 0
16/01/2014
3.32
 37,870 3.32 3.38 3.25 0 0 0
15/01/2014
3.32
 2,050 3.25 3.32 3.19 0 0 0
14/01/2014
3.25
 2,220 3.25 3.25 3.19 200 0 0.0
13/01/2014
3.25
 720 3.22 3.25 3.25 0 0 0
10/01/2014
3.22
 9,650 3.22 3.25 3.22 0 0 0
09/01/2014
3.22
 10 3.22 3.22 3.22 0 0 0
08/01/2014
3.22
 2,090 3.22 3.22 3.19 0 0 0
07/01/2014
3.22
 2,150 3.22 3.22 3.13 0 0 0
06/01/2014
3.22
 5,380 3.22 3.22 3.10 0 0 0
03/01/2014
3.22
 16,600 3.25 3.25 3.16 0 0 0
02/01/2014
3.25
 9,530 3.25 3.25 3.22 0 0 0
31/12/2013
3.25
 1,720 3.10 3.25 3.19 0 0 0
30/12/2013
3.10
 24,870 3.16 3.29 3.10 0 250 -0.0
27/12/2013
3.16
 10,650 3.16 3.19 3.10 0 0 0
26/12/2013
3.16
 12,810 3.16 3.16 3.13 0 0 0
25/12/2013
3.16
 21,010 3.16 3.22 3.10 0 0 0
24/12/2013
3.16
 15,680 3.16 3.16 3.10 0 0 0
23/12/2013
3.16
 7,220 3.10 3.19 3.10 0 0 0
20/12/2013
3.10
 73,760 3.03 3.19 3.06 0 0 0
19/12/2013
3.03
 13,620 2.97 3.06 2.97 0 0 0
18/12/2013
2.97
 8,030 3.00 3.00 2.97 0 0 0
17/12/2013
3.00
 72,180 3.00 3.00 2.84 0 0 0
16/12/2013
3.00
 4,290 2.94 3.00 2.87 400 0 0.0
13/12/2013
2.94
 9,950 2.90 2.94 2.87 0 0 0
12/12/2013
2.90
 9,330 2.94 2.94 2.84 0 0 0
11/12/2013
2.94
 32,880 2.94 2.97 2.84 0 0 0
10/12/2013
2.94
 19,330 3.00 3.00 2.94 0 0 0
09/12/2013
3.00
 42,000 3.06 3.06 2.87 0 0 0
06/12/2013
3.06
 50,500 3.06 3.06 2.87 0 0 0
05/12/2013
3.06
 20,110 3.00 3.06 2.84 0 0 0
04/12/2013
3.00
 2,670 3.00 3.00 2.87 0 0 0
03/12/2013
3.00
 10,500 2.97 3.03 2.94 0 0 0
02/12/2013
2.97
 13,540 3.00 3.00 2.81 0 0 0
29/11/2013
3.00
 43,370 3.00 3.00 2.84 0 0 0
28/11/2013
3.00
 110 2.97 3.00 3.00 0 0 0
27/11/2013
2.97
 25,080 3.03 3.03 2.97 0 0 0
26/11/2013
3.03
 16,630 3.03 3.03 2.90 0 0 0
25/11/2013
3.03
 23,950 3.00 3.03 2.94 0 0 0
22/11/2013
3.00
 25,750 2.94 3.06 2.90 0 0 0
21/11/2013
2.94
 37,560 2.97 3.03 2.90 0 0 0
20/11/2013
2.97
 34,040 2.90 2.97 2.90 0 0 0
19/11/2013
2.90
 3,740 2.97 3.00 2.87 0 0 0
18/11/2013
2.97
 48,830 2.87 3.00 2.90 0 0 0
15/11/2013
2.87
 41,390 2.84 2.87 2.78 0 0 0
14/11/2013
2.84
 69,280 2.81 2.84 2.78 0 0 0
13/11/2013
2.81
 59,520 2.78 2.90 2.81 0 0 0
12/11/2013
2.78
 243,150 2.62 2.78 2.68 0 0 0
11/11/2013
2.62
 145,950 2.46 2.62 2.43 0 0 0
08/11/2013
2.46
 54,400 2.52 2.52 2.46 0 0 0
07/11/2013
2.52
 118,460 2.58 2.62 2.46 0 0 0
06/11/2013
2.58
 26,830 2.68 2.68 2.55 0 0 0
05/11/2013
2.68
 30,730 2.58 2.68 2.46 0 0 0
04/11/2013
2.58
 50,230 2.55 2.68 2.52 0 0 0
01/11/2013
2.55
 105,780 2.39 2.55 2.43 0 0 0
31/10/2013
2.39
 39,190 2.27 2.39 2.30 10,000 0 0.1
30/10/2013
2.27
 37,660 2.23 2.30 2.20 10,000 90 0.1
29/10/2013
2.23
 162,680 2.33 2.33 2.17 0 18,510 -0.1
28/10/2013
2.33
 77,890 2.49 2.55 2.33 0 11,850 -0.1
25/10/2013
2.49
 28,320 2.65 2.65 2.49 0 270 -0.0
24/10/2013
2.65
 15,750 2.84 2.84 2.65 0 320 -0.0
23/10/2013
2.84
 33,590 3.03 3.03 2.84 0 2,250 -0.0
22/10/2013
3.03
 9,030 2.87 3.03 2.81 0 0 0
21/10/2013
2.87
 68,970 2.97 3.00 2.84 0 18,810 -0.2
18/10/2013
2.97
 23,510 3.00 3.00 2.87 0 0 0
17/10/2013
3.00
 111,570 3.03 3.10 2.84 0 0 0
16/10/2013
3.03
 500 3.03 3.03 3.03 0 0 0
15/10/2013
3.03
 1,000 2.94 3.06 2.97 0 0 0
14/10/2013
2.94
 2,020 2.87 2.94 2.90 0 0 0
11/10/2013
2.87
 53,840 3.00 3.00 2.87 0 35,010 -0.3
10/10/2013
3.00
 28,060 2.87 3.00 2.81 0 5,000 -0.0
09/10/2013
2.87
 28,880 3.03 3.03 2.87 0 7,990 -0.1
08/10/2013
3.03
 78,110 3.00 3.03 2.87 0 52,350 -0.5
07/10/2013
3.00
 24,290 2.87 3.00 2.84 0 0 0
04/10/2013
2.87
 6,010 2.74 2.94 2.74 0 0 0
03/10/2013
2.74
 10,560 2.62 2.78 2.62 100 0 0.0
02/10/2013
2.62
 11,100 2.52 2.62 2.55 3,500 0 0.0
01/10/2013
2.52
 11,430 2.52 2.55 2.52 4,620 0 0.0
30/09/2013
2.52
 5,710 2.55 2.58 2.52 0 0 0
27/09/2013
2.55
 2,340 2.55 2.55 2.49 100 0 0.0
26/09/2013
2.55
 4,000 2.55 2.55 2.55 0 250 -0.0
25/09/2013
2.55
 3,970 2.46 2.55 2.43 100 50 0.0
24/09/2013
2.46
 0 2.46 2.46 2.46 0 0 0
23/09/2013
2.46
 3,390 2.33 2.46 2.36 1,880 0 0.0
20/09/2013
2.33
 30 2.33 2.36 2.17 0 0 0
19/09/2013
2.33
 10 2.20 2.33 2.33 0 0 0
18/09/2013
2.20
 460 2.23 2.30 2.17 0 0 0
17/09/2013
2.23
 3,620 2.23 2.27 2.23 0 3,600 -0.0
16/09/2013
2.23
 1,250 2.27 2.33 2.23 500 40 0.0
13/09/2013
2.27
 2,030 2.39 2.39 2.27 0 0 0
12/09/2013
2.39
 0 2.39 2.39 2.39 0 0 0
11/09/2013
2.39
 180 2.30 2.39 2.23 0 0 0
10/09/2013
2.30
 1,570 2.33 2.39 2.23 0 0 0
09/09/2013
2.33
 2,210 2.49 2.49 2.33 0 0 0
06/09/2013
2.49
 100 2.49 2.49 2.49 0 0 0
05/09/2013
2.49
 1,010 2.49 2.49 2.33 0 0 0
04/09/2013
2.49
 26,550 2.55 2.55 2.39 0 0 0
03/09/2013
2.55
 920 2.74 2.74 2.55 0 0 0
30/08/2013
2.74
 530 2.43 2.74 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |