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)
21/12/2022
17.84
 202,700 17.75 18.43 17.42 50,000 2,900 1.0
20/12/2022
17.75
 178,300 18.43 18.43 17.25 45,400 1,700 0.9
19/12/2022
18.43
 118,400 18.13 18.85 18.22 3,400 2,200 0.0
16/12/2022
18.13
 115,500 18.05 18.13 17.84 0 200 -0.0
15/12/2022
18.05
 56,400 18.09 18.22 18.05 0 1,100 -0.0
14/12/2022
18.09
 145,200 17.75 18.43 17.84 0 700 -0.0
13/12/2022
17.75
 54,800 17.75 17.92 17.33 6,400 1,600 0.1
12/12/2022
17.75
 83,200 18.22 18.60 17.75 400 900 -0.0
09/12/2022
18.22
 65,400 18.09 18.35 17.88 9,600 0 0.2
08/12/2022
18.09
 104,100 17.33 18.47 16.91 12,300 1,600 0.2
07/12/2022
17.33
 189,800 17.54 17.58 16.32 24,700 2,500 0.5
06/12/2022
17.54
 230,600 18.77 18.77 17.54 100 1,600 -0.0
05/12/2022
18.77
 215,800 18.22 19.11 18.26 1,000 9,300 -0.2
02/12/2022
18.22
 128,900 18.09 18.51 17.33 1,800 1,100 0.0
01/12/2022
18.09
 320,300 17.67 18.60 17.75 49,600 2,200 1.0
30/11/2022
17.67
 127,300 17.12 17.92 17.12 15,800 800 0.3
29/11/2022
17.12
 141,400 17.46 17.50 16.91 21,700 4,900 0.3
28/11/2022
17.46
 256,500 16.32 17.46 16.74 0 3,400 -0.1
25/11/2022
16.32
 105,200 15.98 16.32 15.94 3,000 0 0.1
24/11/2022
15.98
 221,500 15.98 16.57 15.64 121,700 1,200 2.3
23/11/2022
15.98
 142,100 16.06 16.36 15.68 28,000 3,900 0.5
22/11/2022
16.06
 387,200 15.81 16.91 15.98 267,000 4,100 5.0
21/11/2022
15.81
 149,900 15.05 15.81 15.47 44,600 3,200 0.8
18/11/2022
15.05
 202,200 14.08 15.05 14.12 55,100 4,000 0.9
17/11/2022
14.08
 42,000 13.19 14.08 13.70 0 0 0.1
16/11/2022
13.19
 102,600 12.34 13.19 12.68 6,700 0 0.1
15/11/2022
12.34
 370,400 13.10 13.10 12.22 5,100 1,500 0.1
14/11/2022
13.10
 182,900 13.78 13.78 12.85 5,400 12,700 -0.1
11/11/2022
13.78
 163,700 14.03 14.67 13.70 3,800 23,400 -0.3
10/11/2022
14.03
 669,200 15.05 15.05 14.03 2,100 103,900 -1.7
09/11/2022
15.05
 212,200 14.79 15.64 14.79 2,500 35,400 -0.6
08/11/2022
14.79
 159,900 14.37 15.30 14.08 86,700 25,700 1.1
07/11/2022
14.37
 384,900 15.22 15.22 14.16 105,200 400 1.8
04/11/2022
15.22
 104,500 15.64 15.64 14.58 500 4,600 -0.1
03/11/2022
15.64
 86,600 15.89 16.06 15.56 1,000 0 0.0
02/11/2022
15.89
 160,900 16.15 16.15 15.64 21,000 9,300 0.2
01/11/2022
16.15
 234,900 16.49 16.65 15.98 10,000 8,500 0.0
31/10/2022
16.49
 234,000 16.40 16.65 15.94 6,200 91,000 -1.7
28/10/2022
16.40
 159,600 16.57 17.03 16.27 0 2,700 -0.1
27/10/2022
16.57
 242,000 15.51 16.57 14.46 200 20,000 -0.4
26/10/2022
15.51
 159,000 15.17 15.64 14.37 24,200 0 0.4
25/10/2022
15.17
 581,700 14.20 15.17 13.23 33,500 66,700 -0.6
24/10/2022
14.20
 391,700 15.26 15.26 14.20 114,300 0 1.9
21/10/2022
15.26
 729,000 16.40 16.40 15.26 20,500 143,000 -2.3
20/10/2022
16.40
 450,000 16.32 16.78 15.56 43,000 35,400 0.2
19/10/2022
16.32
 908,600 17.50 17.50 16.32 23,800 122,800 -1.9
18/10/2022
17.50
 938,500 18.35 18.39 17.50 6,100 33,100 -0.6
17/10/2022
18.35
 302,100 18.51 18.68 17.75 74,500 58,100 0.4
14/10/2022
18.51
 213,500 18.05 18.77 18.18 11,500 0 0.3
13/10/2022
18.05
 208,200 17.96 18.60 17.84 19,000 7,600 0.2
12/10/2022
17.96
 195,600 17.25 18.30 16.99 75,300 51,400 0.5
11/10/2022
17.25
 532,100 18.51 18.68 17.25 14,100 28,800 -0.3
10/10/2022
18.51
 226,000 17.75 18.56 16.70 49,700 1,500 1.1
07/10/2022
17.75
 619,400 19.06 19.06 17.75 31,000 3,800 0.6
06/10/2022
19.06
 309,200 20.42 20.88 19.06 16,100 27,100 -0.2
05/10/2022
20.42
 291,500 19.11 20.42 19.32 44,200 18,800 0.6
04/10/2022
19.11
 489,800 19.82 20.29 19.11 168,300 151,700 0.4
03/10/2022
19.82
 458,500 21.22 21.56 19.74 75,300 12,500 1.5
30/09/2022
21.22
 759,300 22.06 22.06 20.54 59,900 109,500 -1.2
29/09/2022
22.06
 772,000 23.59 24.18 21.98 16,500 158,100 -3.7
28/09/2022
23.59
 757,800 24.98 24.98 23.46 33,300 144,800 -3.1
27/09/2022
24.98
 604,800 26.21 26.21 24.98 3,100 150,000 -4.3
26/09/2022
26.21
 494,400 27.43 27.43 25.53 3,100 46,800 -1.4
23/09/2022
27.43
 274,400 27.05 27.43 26.59 400 8,700 -0.3
22/09/2022
27.05
 301,700 27.48 27.48 26.50 5,700 79,100 -2.3
21/09/2022
27.48
 187,600 26.97 27.48 26.21 5,600 0 0.2
20/09/2022
26.97
 387,500 26.93 27.22 26.00 21,300 38,800 -0.6
19/09/2022
26.93
 690,200 28.91 28.91 26.93 49,800 13,700 1.1
16/09/2022
28.91
 547,000 30.01 30.18 28.79 13,000 185,800 -5.9
15/09/2022
30.01
 510,700 29.88 30.94 29.17 0 143,100 0.9
14/09/2022
29.88
 304,000 30.27 30.27 29.50 25,600 600 3.8
13/09/2022
30.27
 597,800 29.63 30.69 29.50 291,900 4,409 3.8
12/09/2022
29.63
 686,500 30.10 30.14 28.91 5,900 83,912 0.9
09/09/2022
30.10
 1,374,700 30.27 30.60 28.57 28,500 2,100 0.9
08/09/2022
30.27
 525,900 31.28 31.62 30.27 39,600 89,300 -1.8
07/09/2022
31.28
 1,144,500 32.93 32.93 30.69 21,700 48,600 -1.0
06/09/2022
32.93
 676,900 33.65 33.82 32.59 3,500 231,300 -8.9
05/09/2022
33.65
 269,400 34.15 34.24 33.48 2,100 11,400 -0.4
31/08/2022
34.15
 451,700 33.31 34.15 32.63 73,100 21,500 2.1
30/08/2022
33.31
 443,100 32.97 34.24 32.89 1,800 63,800 -2.4
29/08/2022
32.97
 944,300 34.07 34.07 31.70 10,800 16,000 -0.2
26/08/2022
34.07
 699,900 34.20 34.96 33.82 6,600 13,500 -0.3
25/08/2022
34.20
 753,200 35.08 35.08 34.03 53,300 268,700 -8.7
24/08/2022
35.08
 689,200 34.49 35.25 34.07 84,900 21,500 2.6
23/08/2022
34.49
 1,072,700 32.80 34.58 32.46 109,600 41,800 2.8
22/08/2022
32.80
 801,400 32.04 32.93 31.28 10,800 100,300 -3.5
19/08/2022
32.04
 559,200 32.46 33.14 31.87 31,100 5,500 1.0
18/08/2022
32.46
 610,900 33.10 33.10 32.21 70,000 10,600 2.3
17/08/2022
33.10
 856,200 33.35 33.99 32.76 22,000 0 0.9
16/08/2022
33.35
 422,700 33.14 33.90 32.89 13,900 1,000 0.5
15/08/2022
33.14
 619,900 32.72 33.82 32.97 67,500 55,900 0.5
12/08/2022
32.72
 2,074,700 30.60 32.72 30.10 59,600 16,400 1.7
11/08/2022
30.60
 538,600 31.07 31.45 30.10 2,700 9,100 -0.2
10/08/2022
31.07
 915,200 29.42 31.28 29.59 12,900 280,000 -9.8
09/08/2022
29.42
 1,325,400 29.25 29.76 28.41 10,700 664,400 -22.7
08/08/2022
29.25
 780,700 30.10 30.52 29.17 900 83,200 -2.8
05/08/2022
30.10
 395,800 30.27 30.48 29.97 3,900 8,600 -0.2
04/08/2022
30.27
 795,200 31.28 31.53 30.18 2,500 212,100 -7.5
03/08/2022
31.28
 677,300 30.90 31.79 30.48 41,300 0 1.5
02/08/2022
30.90
 321,900 31.11 31.28 30.43 6,200 9,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |