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
(2026-08-17) 		2 8.13% 1,579,900 87,200 2.4
24.65
29.25
26.75
2 tháng
(2026-07-20) 		2 8.13% 2,389,500 133,800 3.6
24.65
29.25
26.75
3 tháng
(2026-06-18) 		2 8.13% 3,520,900 159,700 4.3
24.18
29.25
26.75
6 tháng
(2026-03-20) 		2 8.13% 6,398,400 193,600 4.8
24.18
29.25
26.75
12 tháng
(2025-09-22) 		2 8.13% 15,109,600 -353,400 -12.5
24.09
33.87
26.75
24 tháng
(2024-09-26) 		3.31 14.21% 39,294,700 -1,043,500 -37.5
23.34
36.76
26.75
36 tháng
(2023-10-02) 		8.38 45.87% 63,367,500 -1,435,500 -55.7
18.27
38.85
26.75
60 tháng
(2021-10-12) 		-12.29 -31.56% 243,522,900 1,122,379 77.5
11.44
45.22
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
31.49
 392,200 31.67 31.67 31.10 400 102,300 -3.6
22/07/2025
31.49
 293,100 31.45 31.71 31.10 4,100 19,500 -0.5
21/07/2025
31.49
 725,700 31.76 32.02 31.19 24,500 52,900 -1.0
18/07/2025
30.31
 266,200 30.22 30.62 30.09 34,900 24,100 0.4
17/07/2025
29.91
 432,200 30.22 30.27 29.91 55,900 90,400 -1.2
16/07/2025
29.96
 265,500 30.00 30.35 29.96 39,500 73,900 -1.2
15/07/2025
29.96
 459,800 29.83 30.00 29.26 244,700 141,700 3.5
14/07/2025
29.13
 184,300 28.69 29.39 28.42 32,100 52,400 -0.7
11/07/2025
28.69
 119,400 29.04 29.04 28.51 9,000 15,500 -0.2
10/07/2025
29.04
 90,300 29.08 29.34 28.99 900 1,100 -0.0
09/07/2025
29.04
 156,800 29.34 29.34 28.99 11,500 1,900 0.3
08/07/2025
29.34
 297,800 29.13 29.39 28.82 171,500 2,600 5.6
07/07/2025
28.51
 95,100 28.12 28.55 28.12 20,500 0 0.7
04/07/2025
27.98
 330,700 27.90 28.42 27.85 58,400 140,700 -2.6
03/07/2025
27.90
 648,600 29.48 29.48 27.68 8,200 133,400 -4.1
02/07/2025
29.74
 322,700 29.21 29.87 29.04 0 52,100 -1.8
01/07/2025
29.21
 483,500 28.20 30.00 28.16 38,300 52,400 -0.5
30/06/2025
28.29
 100,400 28.16 28.51 28.03 0 15,300 -0.5
27/06/2025
28.16
 162,200 28.34 28.51 28.03 0 22,100 -0.7
26/06/2025
28.34
 214,600 28.73 28.82 28.25 2,100 48,300 -1.5
25/06/2025
28.82
 516,200 27.81 28.86 27.63 45,600 14,500 1.0
24/06/2025
27.63
 235,900 27.55 27.98 27.28 10,100 53,800 -1.4
23/06/2025
27.55
 176,400 26.89 27.63 26.67 9,500 19,900 -0.3
20/06/2025
26.84
 86,100 27.15 27.15 26.80 0 15,300 -0.5
19/06/2025
27.20
 78,400 27.20 27.37 26.89 100 26,000 -0.8
18/06/2025
27.33
 119,400 27.50 27.50 26.76 8,500 16,000 -0.2
17/06/2025
27.50
 140,800 27.28 27.85 27.28 35,100 6,100 0.9
16/06/2025
27.28
 105,900 26.84 27.28 26.84 39,100 2,300 1.1
13/06/2025
26.84
 249,300 26.98 27.02 26.49 12,300 40,800 -0.9
12/06/2025
27.20
 187,300 27.11 27.37 26.93 79,400 6,100 2.3
11/06/2025
26.67
 65,700 26.71 26.93 26.62 9,400 4,300 0.2
10/06/2025
26.49
 191,500 26.49 27.15 26.41 66,500 0 -1.1
09/06/2025
26.62
 170,400 27.28 27.28 26.62 2,000 0 -0.6
06/06/2025
27.11
 215,200 27.59 27.59 27.11 42,000 0 0.1
05/06/2025
27.59
 127,600 27.59 27.85 27.46 16,600 0 0.5
04/06/2025
27.59
 154,000 27.63 27.63 27.20 29,000 0 0.7
03/06/2025
27.46
 152,200 27.50 27.72 27.24 29,000 0 0.9
02/06/2025
27.20
 169,700 27.02 27.50 27.02 31,900 0 0.7
30/05/2025
27.02
 211,300 27.55 27.90 26.84 31,000 0 -2.3
29/05/2025
27.50
 238,400 27.55 28.07 27.50 111,700 0 3.0
28/05/2025
27.24
 217,500 27.63 27.94 27.20 23,900 0 0.4
27/05/2025
27.63
 252,500 27.72 27.90 26.80 23,600 42,400 -0.6
26/05/2025
27.59
 437,200 26.23 27.59 25.62 51,300 0 1.1
23/05/2025
26.23
 220,700 26.01 26.76 25.53 87,300 18,500 2.1
22/05/2025
26.01
 122,000 26.58 26.67 25.97 800 0 -1.4
21/05/2025
26.58
 307,000 25.88 26.58 25.40 118,700 0 2.1
20/05/2025
25.79
 114,800 25.97 25.97 25.53 25,300 0 0.7
19/05/2025
25.79
 177,600 26.01 26.19 25.00 49,300 0 1.0
16/05/2025
26.05
 214,400 26.27 26.27 25.97 41,000 0 1.1
15/05/2025
26.23
 162,000 26.71 26.71 26.05 2,600 0 -0.2
14/05/2025
26.71
 458,800 26.76 27.02 25.88 59,200 200 1.8
13/05/2025
26.67
 422,500 26.36 26.93 26.36 125,500 5,900 3.6
12/05/2025
26.05
 317,300 26.14 26.54 25.66 47,300 4,800 1.3
09/05/2025
25.97
 423,200 25.27 26.76 25.27 2,700 54,500 -1.5
08/05/2025
25.18
 386,600 24.56 25.48 24.52 22,000 2,800 0.5
07/05/2025
24.30
 128,000 24.12 24.43 23.86 10,100 700 0.3
06/05/2025
23.82
 363,500 24.43 24.52 23.86 62,800 180,600 -3.2
05/05/2025
24.21
 213,300 23.95 24.26 23.69 56,700 0 1.5
02/05/2025
35.75
 111,600 35.30 35.80 35.30 18,100 2,100 0.6
01/05/2025
35.35
 96,400 35.70 35.70 35.10 0 6,100 -0.2
30/04/2025
26.60
 26,900 26.90 26.90 26.60 1,800 0 0.0
29/04/2025
23.42
 364,300 23.42 23.60 23.12 57,800 202,100 -3.8
28/04/2025
23.38
 333,600 24.39 24.39 23.29 600 205,500 -5.5
25/04/2025
24.21
 175,800 24.65 24.65 24.04 10,000 4,000 0.2
24/04/2025
24.21
 394,700 24.48 24.96 24.17 15,800 203,000 -5.2
23/04/2025
23.69
 455,500 24.48 24.48 23.16 27,500 210,100 -4.9
22/04/2025
23.20
 363,100 23.47 23.47 21.93 20,000 24,500 -0.1
21/04/2025
23.20
 307,200 22.63 23.25 22.06 11,200 3,900 0.2
18/04/2025
22.63
 405,100 22.28 22.85 22.28 34,900 200,100 -4.3
17/04/2025
21.84
 413,200 21.10 21.93 21.10 132,000 200,200 -1.7
16/04/2025
21.32
 314,900 21.80 21.98 21.23 41,000 8,200 0.8
15/04/2025
21.84
 1,050,000 23.29 23.38 21.80 3,800 648,700 -16.3
14/04/2025
23.42
 591,300 24.39 24.56 23.03 39,900 200,100 -4.2
11/04/2025
23.51
 792,400 23.34 23.69 22.68 13,400 400,000 -10.1
10/04/2025
24.34
 475,200 24.34 24.34 24.34 47,200 421,400 -10.4
09/04/2025
22.76
 166,300 22.76 22.76 22.76 20,000 0 0.5
08/04/2025
24.43
 41,800 24.43 24.43 24.43 1,800 11,100 -0.3
07/04/2025
31.90
 330,700 31.80 32.40 31.75 58,400 140,700 -2.6
04/04/2025
26.23
 122,200 26.23 26.23 26.23 6,300 100,300 -2.8
03/04/2025
28.16
 385,100 28.20 29.74 28.16 300 87,600 -2.8
02/04/2025
30.27
 43,700 30.31 30.53 30.27 0 10,300 -0.4
01/04/2025
30.27
 23,700 30.44 30.44 30.27 0 2,600 -0.1
31/03/2025
30.35
 71,100 30.35 30.35 30.05 0 0 0
28/03/2025
30.40
 65,300 30.48 30.57 30.40 7,000 0 0.2
27/03/2025
30.44
 34,800 30.44 30.53 30.40 0 0 0
26/03/2025
30.40
 33,300 30.48 30.57 30.40 0 800 -0.0
25/03/2025
30.31
 48,900 30.22 30.53 30.18 0 800 -0.0
24/03/2025
30.22
 81,000 29.91 30.35 29.91 100 2,800 -0.1
21/03/2025
29.91
 145,400 30.22 30.35 29.87 1,500 111,400 -3.8
20/03/2025
30.27
 174,400 30.79 30.79 30.22 0 107,700 -3.7
19/03/2025
30.84
 67,900 31.14 31.23 30.44 300 3,200 -0.1
18/03/2025
31.14
 47,900 31.58 31.67 31.14 0 3,400 -0.1
17/03/2025
31.41
 40,700 31.19 31.58 31.19 0 6,300 -0.2
14/03/2025
31.19
 88,300 31.58 31.58 31.06 0 500 -0.0
13/03/2025
31.58
 87,200 31.76 31.84 31.58 800 0 0.0
12/03/2025
31.67
 54,500 31.84 31.84 31.63 200 0 0.0
11/03/2025
31.84
 66,600 31.67 32.11 31.67 2,100 0 0.1
10/03/2025
32.06
 96,100 32.28 32.28 31.76 1,400 2,500 -0.0
07/03/2025
31.76
 125,600 31.93 32.11 31.58 1,600 100 0.1
06/03/2025
31.80
 104,800 32.02 32.33 31.76 2,500 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |