CTCP Long Hậu (lhg)

26.40
0
(0%)
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
(2026-09-08) 		-0.15 -0.57% 1,107,700 7,500 1.1
26.35
27.25
26.40
2 tháng
(2026-08-10) 		-0.52 -1.94% 3,178,900 18,000 1.4
25.85
27.25
26.40
3 tháng
(2026-07-10) 		-0.43 -1.60% 4,841,400 80,600 3.1
25.25
27.25
26.40
6 tháng
(2026-04-13) 		0.36 1.38% 9,084,200 388,300 11.7
25.06
27.25
26.40
12 tháng
(2025-10-13) 		-1.73 -6.14% 21,693,400 -439,500 -13.8
24.83
29.05
26.40
24 tháng
(2024-10-18) 		-5.32 -16.80% 69,022,900 -5,013,700 -162.9
21.32
33.34
26.40
36 tháng
(2023-10-24) 		1.38 5.51% 121,361,900 -5,377,035 -180.0
21.32
36.85
26.40
60 tháng
(2021-11-03) 		-12.96 -32.97% 312,486,700 -1,099,856 2.3
11.44
45.22
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
17.00
 83,700 17.00 17.00 16.65 7,000 69,200 -1.3
21/03/2023
17.00
 23,000 16.84 17.12 16.84 5,000 2,900 0.0
20/03/2023
17.15
 24,300 17.43 17.43 16.53 3,400 1,000 0.1
17/03/2023
17.47
 15,900 17.62 17.62 16.92 2,500 1,100 0.0
16/03/2023
17.23
 69,500 17.00 17.23 17.00 19,000 1,000 0.4
15/03/2023
17.55
 67,200 17.51 17.62 17.35 25,800 1,000 0.6
14/03/2023
17.15
 20,900 17.23 17.23 16.92 600 900 0.0
13/03/2023
17.31
 46,400 17.39 17.62 16.88 17,400 1,000 0.4
10/03/2023
17.39
 66,300 17.23 17.51 17.23 14,000 900 0.3
09/03/2023
17.55
 22,300 17.55 17.55 17.23 0 5,600 -0.1
08/03/2023
17.51
 53,500 17.51 17.51 17.19 3,300 1,300 0.0
07/03/2023
17.51
 20,700 17.23 17.55 17.08 6,400 700 0.1
06/03/2023
17.23
 30,700 17.23 17.59 16.06 1,000 1,100 0.0
03/03/2023
17.23
 54,500 17.43 17.74 17.23 12,800 1,800 0.2
02/03/2023
17.43
 57,500 17.23 17.59 17.23 200 600 0.0
01/03/2023
17.62
 66,900 17.39 17.62 17.31 29,000 0 0.7
28/02/2023
17.43
 14,300 16.92 17.43 16.92 0 2,000 0.0
27/02/2023
17.43
 114,600 17.39 17.47 16.45 18,400 2,100 0.4
24/02/2023
17.47
 12,600 17.94 17.94 17.23 0 1,000 0.0
23/02/2023
17.94
 70,300 17.23 17.94 17.04 0 2,800 -0.1
22/02/2023
17.55
 52,000 17.94 17.94 17.47 10,500 1,500 0.2
21/02/2023
17.94
 76,700 18.02 18.09 17.86 1,000 300 0.0
20/02/2023
17.98
 101,200 17.39 17.98 17.31 100 200 0.0
17/02/2023
17.27
 24,400 17.55 17.55 17.00 0 1,700 0.0
16/02/2023
17.31
 51,700 17.08 17.35 16.92 7,200 800 0.1
15/02/2023
17.12
 34,100 16.76 17.39 16.76 0 1,600 0.0
14/02/2023
16.72
 22,400 16.68 17.08 16.45 500 800 0.0
13/02/2023
16.33
 46,400 16.72 16.72 16.14 0 2,000 0.0
10/02/2023
17.08
 58,300 17.00 17.35 16.84 800 2,400 0.0
09/02/2023
17.39
 13,400 17.55 17.59 17.35 100 700 0.0
08/02/2023
17.31
 52,400 17.23 17.47 16.88 0 1,200 0.0
07/02/2023
17.23
 51,600 17.62 17.62 17.23 0 8,200 -0.2
06/02/2023
17.55
 49,500 16.65 17.70 16.65 7,100 13,100 -0.1
03/02/2023
17.86
 99,700 17.70 18.02 17.51 16,100 4,400 0.3
02/02/2023
17.66
 235,100 17.94 18.72 17.31 2,000 97,200 -2.1
01/02/2023
17.90
 255,600 19.23 19.27 17.90 0 2,500 -0.1
31/01/2023
19.23
 104,600 18.92 19.23 18.68 0 22,700 -0.6
30/01/2023
19.23
 107,100 19.07 19.47 18.80 400 54,700 -1.3
27/01/2023
19.47
 113,500 18.96 19.58 18.96 0 3,700 -0.1
19/01/2023
18.76
 74,100 18.92 18.92 18.17 8,300 2,900 0.1
18/01/2023
18.41
 54,200 18.53 18.53 18.09 0 800 0.0
17/01/2023
18.33
 110,900 18.02 18.45 18.02 100 300 0.0
16/01/2023
18.21
 42,900 18.29 18.29 17.70 0 800 0.0
13/01/2023
18.29
 31,800 17.98 18.37 17.62 10,000 3,300 0.2
12/01/2023
17.98
 45,200 17.94 18.17 17.90 100 900 0.0
11/01/2023
17.94
 36,300 18.33 18.41 17.94 0 900 0.0
10/01/2023
17.90
 83,800 18.33 18.33 17.78 0 1,200 0.0
09/01/2023
17.78
 26,200 17.62 18.60 17.62 0 1,800 0.0
06/01/2023
17.94
 86,500 18.41 18.64 17.94 5,300 3,900 0.0
05/01/2023
18.41
 78,300 18.72 18.80 17.90 200 3,800 -0.1
04/01/2023
18.72
 113,600 17.86 18.96 17.86 0 2,200 -0.1
03/01/2023
17.86
 173,600 17.08 17.86 17.08 0 7,500 -0.2
30/12/2022
16.72
 77,000 16.84 16.84 16.65 3,100 2,600 0.0
29/12/2022
16.68
 57,600 16.80 17.00 16.61 0 1,000 0.0
28/12/2022
16.76
 47,400 16.37 16.84 16.21 0 0 0.0
27/12/2022
16.41
 68,200 16.14 16.41 15.86 0 1,700 0.0
26/12/2022
16.41
 99,600 16.21 16.84 16.18 0 3,700 -0.1
23/12/2022
16.72
 68,800 16.49 16.76 16.45 0 3,000 -0.1
22/12/2022
16.61
 29,500 16.80 16.80 16.06 1,300 3,300 0.0
21/12/2022
16.53
 202,700 16.53 17.08 16.14 50,000 2,900 1.0
20/12/2022
16.45
 178,300 16.49 16.65 15.98 45,400 1,700 0.9
19/12/2022
17.08
 118,400 17.08 17.47 16.88 3,400 2,200 0.0
16/12/2022
16.80
 115,500 16.68 16.80 16.53 0 200 0.0
15/12/2022
16.72
 56,400 16.76 16.88 16.72 0 1,100 0.0
14/12/2022
16.76
 145,200 16.53 17.08 16.53 0 700 0.0
13/12/2022
16.45
 54,800 16.45 16.61 16.06 6,400 1,600 0.1
12/12/2022
16.45
 83,200 16.80 17.23 16.45 400 900 0.0
09/12/2022
16.88
 65,400 16.68 17.00 16.57 9,600 0 0.2
08/12/2022
16.76
 104,100 15.67 17.12 15.67 12,300 1,600 0.2
07/12/2022
16.06
 189,800 15.27 16.29 15.12 24,700 2,500 0.5
06/12/2022
16.25
 230,600 17.31 17.31 16.25 100 1,600 0.0
05/12/2022
17.39
 215,800 17.08 17.70 16.92 1,000 9,300 -0.2
02/12/2022
16.88
 128,900 16.84 17.15 16.06 1,800 1,100 0.0
01/12/2022
16.76
 320,300 16.68 17.23 16.45 49,600 2,200 1.0
30/11/2022
16.37
 127,300 15.86 16.61 15.86 15,800 800 0.3
29/11/2022
15.86
 141,400 16.18 16.21 15.67 21,700 4,900 0.3
28/11/2022
16.18
 256,500 15.51 16.18 15.51 0 3,400 -0.1
25/11/2022
15.12
 105,200 14.80 15.12 14.77 3,000 0 0.1
24/11/2022
14.80
 221,500 14.80 15.35 14.49 121,700 1,200 2.3
23/11/2022
14.80
 142,100 14.96 15.16 14.53 28,000 3,900 0.5
22/11/2022
14.88
 387,200 14.80 15.67 14.80 267,000 4,100 5.0
21/11/2022
14.65
 149,900 14.57 14.65 14.33 44,600 3,200 0.8
18/11/2022
13.94
 202,200 13.32 13.94 13.08 55,100 4,000 0.9
17/11/2022
13.04
 42,000 12.69 13.04 12.69 0 0 0.1
16/11/2022
12.22
 102,600 11.75 12.22 11.75 6,700 0 0.1
15/11/2022
11.44
 370,400 11.44 11.59 11.32 5,100 1,500 0.1
14/11/2022
12.14
 182,900 12.45 12.45 11.91 5,400 12,700 -0.1
11/11/2022
12.77
 163,700 13.47 13.59 12.69 3,800 23,400 -0.3
10/11/2022
13.00
 669,200 13.32 13.32 13.00 2,100 103,900 -1.7
09/11/2022
13.94
 212,200 14.41 14.49 13.71 2,500 35,400 -0.6
08/11/2022
13.71
 159,900 14.10 14.18 13.04 86,700 25,700 1.1
07/11/2022
13.32
 384,900 14.10 14.10 13.12 105,200 400 1.8
04/11/2022
14.10
 104,500 14.10 14.26 13.51 500 4,600 -0.1
03/11/2022
14.49
 86,600 14.57 14.88 14.41 1,000 0 0.0
02/11/2022
14.73
 160,900 14.88 14.96 14.49 21,000 9,300 0.2
01/11/2022
14.96
 234,900 15.24 15.43 14.80 10,000 8,500 0.0
31/10/2022
15.27
 234,000 14.88 15.43 14.77 6,200 91,000 -1.7
28/10/2022
15.20
 159,600 15.16 15.78 15.08 0 2,700 -0.1
27/10/2022
15.35
 242,000 13.39 15.35 13.39 200 20,000 -0.4
26/10/2022
14.37
 159,000 13.94 14.49 13.32 24,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc