CTCP Long Hậu (lhg)

26.50
0.10
(0.38%)
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)
03/06/2022
26.16
 354,200 26.38 26.93 26.01 800 24,100 -0.8
02/06/2022
26.53
 961,900 25.79 26.97 25.71 146,700 11,700 4.8
01/06/2022
25.82
 471,400 26.12 26.45 25.82 1,800 24,300 -0.8
31/05/2022
26.38
 560,900 26.45 26.49 25.86 80,200 12,700 2.4
30/05/2022
26.49
 632,100 25.90 26.60 25.57 281,100 6,400 9.8
27/05/2022
25.71
 416,100 25.86 26.23 25.71 14,600 3,500 0.4
26/05/2022
25.79
 464,400 25.86 26.30 25.49 3,500 25,100 -0.8
25/05/2022
25.86
 534,300 25.27 26.23 24.83 9,400 1,900 0.3
24/05/2022
25.12
 350,300 25.09 25.12 23.64 32,000 20,000 0.4
23/05/2022
25.09
 420,000 24.75 25.71 24.49 54,100 17,900 1.2
20/05/2022
24.35
 907,400 24.12 24.75 22.54 5,000 594,100 -19.4
19/05/2022
24.01
 548,300 23.46 24.35 22.91 10,300 276,100 -8.6
18/05/2022
24.01
 255,000 24.49 24.75 23.64 19,200 9,500 0.3
17/05/2022
23.94
 430,400 22.61 24.16 21.72 74,300 40,400 1.1
16/05/2022
22.61
 998,000 24.83 25.12 22.61 41,300 17,500 0.7
13/05/2022
24.31
 1,174,500 25.57 26.08 24.31 86,300 270,200 -6.0
12/05/2022
26.12
 578,500 27.34 27.93 26.12 45,100 237,600 -7.0
11/05/2022
28.08
 796,300 28.82 29.26 27.34 168,900 458,200 -11.0
10/05/2022
28.82
 1,198,000 25.53 28.82 25.53 537,900 27,500 19.9
09/05/2022
27.45
 971,800 27.56 28.08 27.45 172,300 600 6.4
06/05/2022
29.48
 679,000 30.70 31.51 29.48 7,300 15,800 -0.3
05/05/2022
31.66
 884,500 30.89 32.14 30.33 252,000 40,700 8.9
04/05/2022
30.48
 764,400 32.36 34.73 30.48 70,200 105,100 -1.3
29/04/2022
32.51
 719,700 33.03 33.99 32.36 29,800 103,000 -3.3
28/04/2022
32.44
 646,500 30.66 32.44 30.66 100,800 33,700 2.9
27/04/2022
30.33
 976,400 29.85 31.33 29.70 136,800 41,200 3.9
26/04/2022
31.03
 1,355,200 29.41 31.62 29.41 334,600 16,500 12.8
25/04/2022
31.59
 758,900 31.77 34.32 31.59 30,100 34,900 -0.2
22/04/2022
33.95
 4,638,400 33.95 36.06 33.95 715,900 23,700 32.3
21/04/2022
36.50
 595,300 36.50 36.50 36.50 502,100 0 24.8
20/04/2022
39.24
 207,300 39.24 39.24 39.24 101,200 8,300 4.9
19/04/2022
42.12
 1,352,400 44.70 45.44 42.12 29,200 50,300 -1.2
18/04/2022
45.22
 1,621,900 44.70 46.55 43.67 54,100 8,900 2.8
15/04/2022
45.22
 2,164,200 43.45 46.18 42.93 80,900 209,200 -7.8
14/04/2022
43.52
 1,182,800 43.30 44.63 42.71 2,800 2,800 0.0
13/04/2022
42.63
 1,432,200 39.90 42.63 39.53 69,400 309,300 -14.0
12/04/2022
39.90
 882,300 41.08 41.75 39.90 0 21,300 -1.2
08/04/2022
40.27
 1,061,600 43.23 44.19 40.27 14,800 9,400 0.3
07/04/2022
43.23
 1,935,900 42.41 44.48 41.75 9,300 158,600 -8.9
06/04/2022
42.34
 1,398,900 43.59 44.33 42.26 17,100 61,400 -2.6
05/04/2022
43.89
 891,700 44.19 44.41 43.45 21,700 177,400 -9.3
04/04/2022
44.33
 1,447,100 43.23 44.70 42.63 187,200 157,000 1.8
01/04/2022
42.41
 1,460,300 42.41 43.52 42.04 23,900 9,200 0.8
31/03/2022
42.41
 3,050,600 41.01 43.23 40.71 75,400 18,300 3.3
30/03/2022
40.64
 1,272,200 40.93 41.82 40.42 16,200 10,800 0.3
29/03/2022
41.23
 2,661,900 40.93 41.53 40.27 235,400 75,700 8.8
28/03/2022
39.53
 1,307,700 37.54 39.53 37.31 24,800 5,000 1.0
25/03/2022
37.54
 321,300 37.83 37.91 37.46 11,100 0 0.6
24/03/2022
37.46
 294,800 37.91 37.98 37.39 100 3,300 -0.2
23/03/2022
37.83
 285,500 37.98 38.13 37.68 4,500 4,600 0.0
22/03/2022
37.83
 287,700 37.83 37.98 37.46 7,800 5,200 0.1
21/03/2022
37.46
 303,600 37.54 37.68 36.94 7,200 0 0.4
18/03/2022
37.46
 199,700 37.24 37.61 36.94 5,600 16,700 -0.6
17/03/2022
37.24
 149,900 37.17 37.39 36.94 5,200 2,000 0.2
16/03/2022
37.17
 195,500 37.31 37.31 36.72 12,800 1,100 0.6
15/03/2022
36.87
 319,600 36.24 36.87 35.61 6,200 4,500 0.1
14/03/2022
36.06
 458,800 37.31 37.31 36.02 2,000 30,200 -1.4
11/03/2022
37.39
 245,000 37.91 37.91 37.31 6,200 6,900 0.0
10/03/2022
37.91
 180,300 38.13 38.27 37.54 14,800 5,000 0.5
09/03/2022
37.39
 383,300 37.46 37.91 36.72 17,400 5,600 0.6
08/03/2022
37.39
 486,900 38.79 38.79 37.39 1,600 25,200 -1.2
07/03/2022
39.01
 385,000 38.79 39.53 38.72 7,700 0 0.4
04/03/2022
39.16
 309,900 38.27 39.53 37.83 10,500 0 0.6
03/03/2022
38.35
 538,100 38.50 38.50 37.31 2,400 4,700 -0.1
02/03/2022
38.35
 443,300 39.24 39.46 38.35 8,000 6,100 0.1
01/03/2022
38.87
 534,400 39.16 39.38 38.72 10,200 0 0.5
28/02/2022
39.16
 521,100 39.38 39.90 39.01 7,800 0 0.4
25/02/2022
39.90
 293,000 40.42 40.42 39.60 200 0 0.0
24/02/2022
39.68
 664,900 40.49 41.01 38.42 7,200 20,200 -0.7
23/02/2022
40.49
 832,900 39.90 41.38 39.90 150,100 10,500 7.7
22/02/2022
40.12
 497,100 39.31 40.64 39.01 6,200 6,700 0.0
21/02/2022
40.34
 897,900 39.38 41.01 39.09 11,200 3,000 0.4
18/02/2022
39.46
 262,000 38.94 39.75 38.94 9,700 400 0.5
17/02/2022
39.46
 307,700 39.31 39.83 38.87 114,300 0 6.1
16/02/2022
39.31
 278,000 39.60 40.34 39.16 9,600 500 0.5
15/02/2022
39.53
 470,100 39.38 39.90 38.87 213,900 1,100 11.4
14/02/2022
39.38
 440,500 38.79 39.83 37.46 111,700 13,300 5.3
11/02/2022
39.46
 747,500 38.42 39.53 38.35 227,800 1,000 12.1
10/02/2022
38.42
 550,500 37.91 39.31 37.91 12,700 35,900 -1.2
09/02/2022
37.83
 286,000 37.31 37.83 37.31 15,400 15,100 0.0
08/02/2022
37.61
 365,800 36.94 38.35 36.91 15,000 0 0.8
07/02/2022
36.80
 288,700 37.02 37.54 36.61 24,600 100 1.2
28/01/2022
36.80
 441,500 35.84 36.80 35.32 11,300 8,800 0.1
27/01/2022
36.65
 115,400 36.65 37.31 36.21 7,600 1,100 0.3
26/01/2022
36.58
 275,800 36.72 37.61 36.58 13,400 0 0
25/01/2022
36.61
 370,600 35.54 36.91 35.32 16,100 1,700 0.7
24/01/2022
35.47
 548,300 37.17 38.42 35.47 9,900 10,700 0.0
21/01/2022
38.13
 341,200 38.42 38.57 37.68 73,700 19,700 2.8
20/01/2022
38.57
 466,700 36.94 38.79 36.21 139,700 27,100 5.8
19/01/2022
36.91
 555,500 34.14 36.91 34.14 95,700 8,200 4.3
18/01/2022
34.51
 941,000 35.47 36.21 34.03 176,200 2,500 8.3
17/01/2022
36.58
 946,000 40.05 40.05 36.58 182,100 29,300 7.7
14/01/2022
39.31
 625,400 36.94 40.57 36.94 101,900 1,100 5.3
13/01/2022
39.16
 1,091,100 41.82 41.82 39.01 20,000 110,700 -4.9
12/01/2022
41.53
 913,800 41.38 42.04 39.53 6,400 66,700 -3.3
11/01/2022
42.12
 2,154,000 41.08 42.49 40.79 14,800 8,300 0.4
10/01/2022
40.79
 3,020,000 40.12 42.49 39.60 23,800 54,700 -1.7
07/01/2022
39.83
 581,500 39.09 39.90 38.94 61,800 3,800 3.1
06/01/2022
39.31
 566,000 39.46 40.05 39.16 3,300 24,000 -1.1
05/01/2022
39.53
 782,400 40.05 40.57 39.46 10,300 5,100 0.3

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