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)
12/08/2021
37.40
 591,900 37.33 38.04 36.62 4,100 4,800 0.0
11/08/2021
37.18
 420,500 37.61 38.11 37.18 300 4,200 -0.2
10/08/2021
37.40
 363,500 37.26 37.68 36.97 35,000 100 1.8
09/08/2021
37.33
 256,800 36.83 37.61 36.83 4,100 100 0.2
06/08/2021
36.97
 673,700 36.40 37.90 36.26 15,500 3,000 0.6
05/08/2021
36.47
 255,200 36.33 36.69 36.12 8,300 0 0.4
04/08/2021
36.47
 398,500 36.97 36.97 36.26 2,100 5,400 -0.2
03/08/2021
36.76
 479,400 36.40 36.90 35.62 15,000 55,500 -2.1
02/08/2021
36.40
 418,500 36.12 36.97 35.90 80,700 15,300 3.4
30/07/2021
36.12
 588,400 35.48 36.54 35.19 8,300 65,000 -2.9
29/07/2021
35.48
 592,400 35.16 35.48 34.48 14,300 37,100 -1.1
28/07/2021
35.16
 323,700 35.05 35.62 34.84 0 2,560 -1.3
27/07/2021
35.44
 513,600 36.47 36.47 35.26 6,600 9,000 -0.1
26/07/2021
36.26
 917,100 34.13 36.62 33.42 18,600 212,700 -9.7
23/07/2021
34.41
 664,700 34.62 34.91 34.13 1,800 88,000 -4.2
22/07/2021
34.77
 987,900 34.98 36.19 34.73 610 10,500 -4.9
21/07/2021
34.98
 1,084,000 33.84 35.55 33.77 12,900 54,700 -2.0
20/07/2021
33.67
 284,800 33.49 34.27 33.49 500 5,890 -2.6
19/07/2021
33.42
 488,600 33.06 34.27 32.71 390 3,540 -1.5
16/07/2021
34.09
 537,300 33.24 34.48 32.99 7,300 91,600 -4.0
15/07/2021
33.24
 160,900 32.71 33.38 31.28 6,500 2,700 0.2
14/07/2021
32.85
 385,900 32.07 33.49 31.28 2,700 16,000 -0.6
13/07/2021
31.99
 352,200 29.93 31.99 29.93 1,250 430 0.4
12/07/2021
29.93
 442,000 31.28 31.64 29.75 350 420 0.0
09/07/2021
31.99
 282,400 32.78 33.42 31.28 20 480 -0.2
08/07/2021
33.42
 373,600 32.99 34.48 32.92 290 320 0.0
07/07/2021
32.71
 273,700 31.78 32.71 30.57 720 1,030 -0.1
06/07/2021
32.28
 557,100 31.43 33.81 31.35 900 950 0.0
05/07/2021
31.50
 361,500 31.78 32.03 31.00 8,900 4,400 0.1
02/07/2021
31.99
 202,500 32.14 32.17 31.43 770 0 0.3
01/07/2021
32.14
 266,100 32.14 32.21 31.14 960 170 0.4
30/06/2021
32.24
 208,400 32.71 33.27 32.24 10 730 -0.3
29/06/2021
32.35
 688,300 31.28 32.67 30.71 8,600 25,200 -0.8
28/06/2021
30.71
 226,800 30.93 31.21 30.25 600 1,200 0.0
25/06/2021
29.97
 117,900 29.90 30.29 29.90 170 330 -0.1
24/06/2021
30.22
 296,800 29.68 30.79 29.15 5,600 2,500 0.1
23/06/2021
30.00
 329,700 30.57 30.57 29.15 250 250 0.0
22/06/2021
30.71
 198,400 30.93 31.00 30.57 600 0 0.0
21/06/2021
30.93
 287,800 31.32 32.35 30.57 2,100 5,800 -0.2
18/06/2021
31.21
 630,500 29.90 31.28 29.90 2,040 900 0.5
17/06/2021
29.61
 212,600 28.79 29.72 28.58 130 1,470 -0.6
16/06/2021
29.65
 553,300 29.26 30.04 29.15 103,900 173,300 -2.9
15/06/2021
29.15
 452,400 27.52 29.15 27.52 790 11,610 -4.2
14/06/2021
27.48
 164,000 27.30 27.66 27.12 110 1,560 -0.6
11/06/2021
27.48
 184,600 27.59 27.94 27.37 170 3,580 -1.3
10/06/2021
27.59
 218,200 27.23 27.66 26.66 6,990 690 2.4
09/06/2021
27.16
 266,800 26.31 27.37 26.31 0 490 -0.2
08/06/2021
26.95
 296,800 28.37 28.37 26.66 10 1,590 -0.6
07/06/2021
28.37
 203,500 28.87 28.87 28.01 4,800 9,600 -0.2
04/06/2021
28.87
 335,000 28.58 29.15 28.44 12,110 200 4.8
03/06/2021
28.79
 664,800 29.04 29.19 28.23 24,030 320 9.5
02/06/2021
29.19
 422,900 29.22 29.29 28.08 230,400 8,300 9.1
01/06/2021
29.58
 202,300 30.15 30.18 29.15 4,500 43,400 -1.6
31/05/2021
30.11
 410,900 29.22 30.22 28.79 201,500 6,900 8.0
28/05/2021
29.22
 199,500 29.51 29.51 28.90 0 200 0.0
27/05/2021
29.15
 437,100 29.29 29.58 28.90 278,400 1,900 11.3
26/05/2021
29.29
 369,700 28.94 29.43 28.51 12,590 140 5.1
25/05/2021
28.94
 297,000 29.08 29.65 28.90 1,210 9,400 -3.4
24/05/2021
28.87
 395,000 29.51 29.51 28.79 570 9,000 -3.4
21/05/2021
29.15
 721,700 27.73 29.90 27.55 21,300 6,600 0.6
20/05/2021
27.94
 422,400 27.80 28.15 27.52 5,670 140 2.2
19/05/2021
27.94
 162,700 27.73 28.08 27.73 7,900 0 0.3
18/05/2021
28.08
 576,400 27.44 28.79 27.02 42,300 0 1.7
17/05/2021
27.52
 328,200 27.66 27.73 27.05 17,000 650 6.3
14/05/2021
27.48
 479,600 27.37 28.37 27.05 44,500 9,100 1.4
13/05/2021
27.41
 397,300 27.73 28.30 27.41 8,900 71,000 -2.4
12/05/2021
28.01
 495,400 27.16 28.30 27.16 2,600 98,100 -3.7
11/05/2021
27.66
 616,800 27.16 28.79 26.88 0 4,440 -1.8
10/05/2021
27.41
 666,400 26.63 28.08 26.59 19,600 44,300 -1.0
07/05/2021
26.63
 765,800 25.60 26.63 25.60 195,000 4,400 7.0
06/05/2021
25.74
 525,000 26.56 26.66 25.70 620 10 0.2
05/05/2021
26.70
 460,700 26.66 26.95 26.59 1,910 0 0.7
04/05/2021
26.56
 727,500 25.38 26.95 24.88 14,300 26,800 -0.5
29/04/2021
25.56
 643,000 24.85 25.95 23.82 4,310 1,330 1.0
28/04/2021
24.85
 362,300 25.45 25.49 24.85 70 1,960 -0.7
27/04/2021
25.60
 248,100 25.67 26.16 25.60 750 200 0.2
26/04/2021
26.24
 1,046,400 25.74 27.02 25.60 3,800 14,500 -0.4
23/04/2021
25.60
 658,000 23.53 25.60 23.53 116,300 4,300 3.8
22/04/2021
24.17
 501,900 23.68 24.46 23.46 30,110 600 10.0
20/04/2021
24.00
 160,600 24.46 24.53 23.89 0 850 -0.3
19/04/2021
24.46
 118,200 24.60 24.74 24.21 0 380 -0.1
16/04/2021
24.53
 439,400 24.03 24.53 23.78 32,560 560 10.8
15/04/2021
24.17
 206,400 24.53 24.53 23.96 80,300 7,700 2.5
14/04/2021
24.53
 236,900 24.17 24.53 23.75 8,600 1,120 2.6
13/04/2021
24.24
 301,500 25.13 25.13 24.17 2,350 740 0.5
12/04/2021
24.99
 252,100 24.56 25.13 24.46 2,870 700 0.8
09/04/2021
24.53
 137,800 24.56 24.81 24.42 680 580 0.0
08/04/2021
24.81
 441,100 23.89 25.24 23.89 10,410 1,220 3.1
07/04/2021
23.89
 83,200 23.68 23.89 23.53 8,700 8,300 0.0
06/04/2021
23.82
 142,700 24.10 24.10 23.68 50 1,430 -0.5
05/04/2021
24.03
 165,500 23.96 24.32 23.89 400 34,100 -1.1
02/04/2021
23.96
 263,600 23.68 24.10 23.68 510 7,280 -2.3
01/04/2021
23.68
 126,300 23.71 23.71 23.32 500 3,300 -0.9
31/03/2021
23.60
 169,000 23.60 23.68 23.11 590 500 0.0
30/03/2021
23.60
 178,600 23.75 23.75 23.28 4,500 11,400 -0.2
29/03/2021
23.75
 131,800 23.71 23.96 23.36 1,270 2,010 -0.2
26/03/2021
23.71
 246,300 23.53 23.71 22.32 630 2,650 -0.7
25/03/2021
23.68
 237,100 23.18 23.75 23.18 1,000 9,300 -0.3
24/03/2021
23.78
 269,000 24.17 24.17 23.46 0 1,560 -0.5
23/03/2021
24.46
 192,600 24.32 24.85 24.10 340 2,220 -0.7

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