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)
05/03/2025
32.20
 161,800 32.41 32.55 31.58 3,100 20,700 -0.6
04/03/2025
32.41
 125,000 32.50 33.07 32.28 0 11,400 -0.4
03/03/2025
32.46
 75,000 32.46 32.63 31.93 1,200 4,200 -0.1
28/02/2025
32.55
 98,200 32.68 32.81 32.55 0 0 0
27/02/2025
32.90
 108,000 32.46 32.90 32.11 0 400 -0.0
26/02/2025
32.41
 200,400 32.37 32.81 32.11 12,000 1,500 0.4
25/02/2025
32.11
 170,600 32.20 32.46 31.93 0 4,400 -0.2
24/02/2025
31.89
 70,200 31.71 32.20 31.58 1,000 1,900 -0.0
21/02/2025
31.71
 100,000 31.67 32.06 31.67 200 200 -0
20/02/2025
31.93
 113,500 31.84 32.37 31.84 6,000 6,500 -0.0
19/02/2025
32.06
 190,100 31.41 32.11 31.23 4,500 10,000 -0.2
18/02/2025
31.41
 60,100 31.27 31.45 31.23 2,200 0 0.1
17/02/2025
31.14
 47,200 31.14 31.23 30.97 3,500 0 0.1
14/02/2025
31.14
 54,900 30.88 31.14 30.84 2,000 0 0.1
13/02/2025
30.88
 33,300 31.10 31.10 30.75 0 500 -0.0
12/02/2025
30.62
 68,600 31.06 31.06 30.44 1,300 0 0.0
11/02/2025
30.70
 57,200 30.53 30.79 30.53 0 0 0
10/02/2025
30.79
 125,700 30.88 31.14 30.57 300 18,700 -0.6
07/02/2025
31.23
 61,200 31.45 31.45 31.10 2,200 1,600 0.0
06/02/2025
31.14
 61,600 31.32 31.45 31.14 3,400 4,100 -0.0
05/02/2025
31.36
 111,600 30.97 31.41 30.97 18,100 2,100 0.6
04/02/2025
30.97
 72,300 30.75 31.10 30.70 19,000 3,800 0.5
03/02/2025
32.55
 98,200 32.68 32.81 32.55 0 0 0
31/01/2025
26.60
 26,900 26.90 26.90 26.60 1,800 0 0.0
30/01/2025
26.60
 26,900 26.90 26.90 26.60 1,800 0 0.0
29/01/2025
26.60
 26,900 26.90 26.90 26.60 1,800 0 0.0
28/01/2025
26.60
 26,900 26.90 26.90 26.60 1,800 0 0.0
27/01/2025
26.60
 26,900 26.90 26.90 26.60 1,800 0 0.0
24/01/2025
30.62
 23,800 30.84 30.84 30.62 700 0 0.0
23/01/2025
30.62
 77,300 30.70 30.70 30.44 10,500 1,500 0.3
22/01/2025
30.35
 47,700 30.27 30.75 30.27 24,500 100 0.9
21/01/2025
30.70
 67,600 30.84 30.84 30.70 2,800 800 0.1
20/01/2025
30.70
 62,100 30.70 30.84 30.62 30,400 3,100 1.0
17/01/2025
30.40
 57,300 30.35 30.53 30.09 400 0 0.0
16/01/2025
30.35
 23,900 30.18 30.70 30.18 500 0 0.0
15/01/2025
30.62
 116,900 29.61 30.84 29.61 10,000 900 0.3
14/01/2025
29.61
 29,800 29.61 30.05 29.61 2,000 1,100 0.0
13/01/2025
29.61
 55,400 29.61 29.83 29.48 100 5,500 -0.2
10/01/2025
29.61
 150,300 30.27 30.27 29.39 13,500 15,800 -0.1
09/01/2025
30.27
 63,000 30.27 30.44 30.22 22,000 200 0.8
08/01/2025
30.27
 145,000 30.35 30.44 30.27 20,000 41,300 -0.7
07/01/2025
30.27
 184,300 30.27 30.75 30.22 6,200 21,300 -0.5
06/01/2025
30.27
 129,900 30.97 31.14 30.09 13,500 3,100 0.4
03/01/2025
31.01
 96,400 31.32 31.32 30.79 0 6,100 -0.2
02/01/2025
31.27
 55,600 31.06 31.32 31.06 2,600 4,200 -0.1
01/01/2025
35.50
 151,900 36 36 35.50 0 65,700 -2.3
31/12/2024
31.14
 151,900 31.58 31.58 31.14 0 65,700 -2.3
30/12/2024
31.32
 155,600 31.71 31.71 31.32 0 46,100 -1.7
27/12/2024
31.63
 149,400 32.28 32.28 31.63 0 70,600 -2.6
26/12/2024
32.02
 115,300 32.37 32.50 31.98 0 60,600 -2.2
25/12/2024
32.55
 227,500 32.90 32.94 32.28 0 16,000 -0.6
24/12/2024
32.72
 244,800 32.11 32.72 32.02 0 0 0
23/12/2024
32.11
 51,000 31.93 32.33 31.89 4,000 0 0.1
20/12/2024
31.93
 167,200 31.54 31.98 31.54 23,100 0 0.8
19/12/2024
31.49
 125,700 31.58 31.58 31.32 0 15,700 -0.6
18/12/2024
31.84
 96,200 31.67 31.84 31.58 700 44,800 -1.6
17/12/2024
31.67
 64,900 31.89 31.89 31.58 0 1,100 -0.0
16/12/2024
31.89
 89,700 32.02 32.06 31.76 6,000 2,100 0.1
13/12/2024
32.06
 137,500 32.37 32.46 31.76 800 800 -0.0
12/12/2024
32.37
 97,000 32.28 32.59 32.02 2,500 0 0.1
11/12/2024
32.28
 166,000 32.63 32.63 32.02 200 40,000 -1.5
10/12/2024
32.63
 143,200 33.25 33.25 32.63 900 700 0.0
09/12/2024
32.90
 91,500 32.90 32.90 32.46 700 0 0.0
06/12/2024
32.81
 234,900 32.11 33.16 32.11 6,200 3,400 0.1
05/12/2024
32.37
 145,900 31.76 32.46 31.58 15,900 3,000 0.5
04/12/2024
31.63
 97,900 32.28 32.28 31.63 200 1,100 -0.0
03/12/2024
32.28
 56,900 32.59 32.63 32.15 3,100 2,400 0.0
02/12/2024
32.59
 98,200 31.93 32.59 31.84 1,500 3,300 -0.1
29/11/2024
31.84
 78,400 32.15 32.37 31.67 1,600 200 0.1
28/11/2024
31.84
 55,700 32.33 32.46 31.84 0 4,400 -0.2
27/11/2024
32.11
 66,300 32.72 32.72 32.11 2,900 1,200 0.1
26/11/2024
32.81
 206,800 32.11 32.90 31.89 56,600 0 2.1
25/11/2024
32.02
 54,100 31.98 32.11 31.89 9,600 600 0.3
22/11/2024
31.98
 142,700 31.19 32.02 31.19 36,100 400 1.3
21/11/2024
31.54
 43,500 31.58 31.58 31.23 1,900 5,900 -0.1
20/11/2024
31.36
 280,900 30.44 31.58 29.83 42,800 2,100 1.4
19/11/2024
30.44
 237,400 31.67 32.11 30.31 1,800 25,900 -0.8
18/11/2024
31.67
 182,300 32.72 32.72 31.27 5,200 20,700 -0.6
15/11/2024
32.72
 288,500 32.94 33.25 32.68 2,200 30,200 -1.1
14/11/2024
33.16
 357,300 32.72 33.56 32.50 0 27,000 -1.0
13/11/2024
32.72
 160,000 32.94 32.94 32.28 0 9,000 -0.3
12/11/2024
32.94
 96,800 33.34 33.34 32.90 400 6,500 -0.2
11/11/2024
33.34
 267,700 32.46 33.34 32.46 7,300 3,900 0.1
08/11/2024
32.46
 130,900 32.46 32.63 32.11 1,100 1,500 -0.0
07/11/2024
32.24
 120,500 32.99 32.99 32.15 0 26,000 -1.0
06/11/2024
32.81
 385,100 31.49 32.94 31.27 6,700 8,200 -0.1
05/11/2024
31.19
 19,800 30.84 31.41 30.84 3,400 2,200 0.0
04/11/2024
30.84
 68,600 30.79 31.23 30.79 15,300 9,100 0.2
01/11/2024
31.27
 72,700 31.36 31.58 31.23 23,900 42,200 -0.7
31/10/2024
31.36
 75,200 32.02 32.02 31.36 0 44,100 -1.6
30/10/2024
31.98
 94,400 32.24 32.24 31.54 1,600 500 0.0
29/10/2024
31.93
 82,800 31.45 31.93 31.41 8,300 3,500 0.2
28/10/2024
31.41
 28,900 31.10 31.67 31.10 0 7,100 -0.3
25/10/2024
31.10
 53,300 31.49 31.49 31.01 0 0 0
24/10/2024
31.27
 55,900 31.49 32.02 31.27 3,100 300 0.1
23/10/2024
31.49
 46,800 31.41 31.49 31.19 12,200 5,800 0.2
22/10/2024
31.41
 113,100 31.23 31.45 30.79 0 17,200 -0.6
21/10/2024
30.79
 84,500 31.14 31.58 30.70 1,900 10,400 -0.3
18/10/2024
31.67
 49,300 31.27 32.06 31.27 0 0 0
17/10/2024
31.54
 10,600 31.84 31.84 31.19 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |