CTCP Long Hậu (lhg)

26.60
0.20
(0.76%)
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)
03/06/2020
11.90
 437,900 11.83 11.90 11.74 0 10,770 -0.2
02/06/2020
11.77
 359,540 12.25 12.25 11.77 1,000 20,840 -0.4
01/06/2020
12.09
 843,670 11.77 12.29 11.77 12,400 0 0.2
29/05/2020
11.74
 340,810 11.48 11.77 11.45 22,900 80 0.4
28/05/2020
11.51
 323,360 11.64 11.64 11.32 2,590 2,280 0.0
27/05/2020
11.54
 450,340 11.96 11.96 11.54 20 27,460 -0.5
26/05/2020
11.77
 527,040 11.90 11.96 11.61 1,000 186,840 -3.4
25/05/2020
11.51
 915,230 11.19 11.93 11.15 17,970 161,210 -2.6
22/05/2020
11.19
 286,340 11.19 11.22 10.99 6,730 560 0.1
21/05/2020
11.19
 150,760 10.99 11.19 10.99 1,980 0 0.0
20/05/2020
11.06
 252,150 11.03 11.19 10.96 11,910 183,860 -2.9
19/05/2020
11.03
 771,920 11.28 11.38 11.03 0 524,780 -9.0
18/05/2020
11.28
 445,840 11.12 11.74 11.06 0 6,230 -0.1
15/05/2020
11.09
 175,050 11.19 11.22 11.03 1,120 5,660 -0.1
14/05/2020
11.06
 437,960 10.99 11.22 10.99 15,720 0 0.3
13/05/2020
10.99
 321,650 11.19 11.22 10.99 4,310 0 0.1
12/05/2020
11.19
 406,280 10.99 11.25 10.86 3,870 0 0.1
11/05/2020
10.99
 292,340 10.99 11.19 10.86 1,710 0 0.0
08/05/2020
10.93
 569,280 10.99 11.03 10.83 0 4,850 -0.1
07/05/2020
10.99
 259,400 11.09 11.19 10.93 0 4,060 -0.1
06/05/2020
11.06
 441,870 10.99 11.19 10.80 2,300 200 0.0
05/05/2020
10.99
 410,300 10.61 11.06 10.61 9,060 870 0.1
04/05/2020
10.54
 218,590 10.57 10.67 10.54 80 1,310 0.0
29/04/2020
10.77
 139,180 10.77 11.06 10.77 0 6,130 -0.1
28/04/2020
11.06
 455,760 10.99 11.22 10.90 240 1,630 0.0
27/04/2020
10.86
 562,780 10.48 10.96 10.35 1,670 0 0.0
24/04/2020
10.28
 71,980 10.22 10.35 9.99 480 1,270 0.0
23/04/2020
10.25
 236,130 10.09 10.54 9.89 0 2,410 0.0
22/04/2020
9.96
 153,410 9.51 10.15 9.38 1,350 3,380 0.0
21/04/2020
9.51
 184,390 9.54 9.60 9.25 0 2,550 0.0
20/04/2020
9.60
 241,600 9.64 10.02 9.54 0 29,290 -0.4
17/04/2020
9.67
 276,070 9.09 9.67 9.09 1,270 7,600 -0.1
16/04/2020
9.05
 84,960 8.83 9.09 8.83 7,330 7,600 0.0
15/04/2020
8.83
 64,200 8.67 8.89 8.67 6,850 7,600 0.0
14/04/2020
8.60
 118,350 8.76 8.83 8.47 3,640 6,000 0.0
13/04/2020
8.79
 117,340 8.60 8.86 8.54 3,850 6,000 0.0
10/04/2020
8.60
 110,090 8.67 8.70 8.54 190 7,510 -0.1
09/04/2020
8.67
 195,330 8.21 8.73 8.18 4,540 6,200 0.0
08/04/2020
8.18
 112,880 8.18 8.21 7.89 9,810 6,000 0.0
07/04/2020
8.18
 99,360 8.15 8.21 8.08 650 7,120 -0.1
06/04/2020
8.15
 126,670 8.15 8.28 7.95 6,260 6,000 0.0
03/04/2020
7.92
 139,950 7.57 7.92 7.57 8,670 0 0.1
01/04/2020
7.63
 95,910 7.47 7.66 7.47 320 6,000 -0.1
31/03/2020
7.50
 48,960 7.50 7.53 7.31 0 6,550 -0.1
30/03/2020
7.50
 214,110 7.40 7.63 7.27 2,720 6,000 0.0
27/03/2020
7.73
 71,470 7.63 7.82 7.63 5,040 5,000 0.0
26/03/2020
7.73
 114,360 7.86 7.86 7.70 5,260 5,000 0.0
25/03/2020
7.76
 139,350 7.50 7.86 7.50 0 5,000 -0.1
24/03/2020
7.50
 90,570 7.31 7.57 7.31 0 5,000 -0.1
23/03/2020
7.40
 466,100 7.50 7.82 7.40 2,000 4,600 0.0
20/03/2020
7.95
 129,930 7.79 7.95 7.79 1,110 15,880 -0.2
19/03/2020
7.79
 108,130 7.57 7.79 7.57 40 49,540 -0.6
18/03/2020
7.89
 224,880 7.82 8.02 7.76 40 49,540 -0.6
17/03/2020
7.76
 130,320 7.76 7.76 7.50 0 50,640 -0.6
16/03/2020
7.63
 83,660 7.44 7.70 7.40 0 50,010 -0.6
13/03/2020
7.57
 614,550 7.53 7.63 7.31 0 1,090 0.0
12/03/2020
7.82
 327,560 7.82 8.21 7.76 0 3,140 0.0
11/03/2020
8.34
 252,610 8.92 8.92 8.28 420 5,940 -0.1
10/03/2020
8.86
 183,120 8.60 8.86 8.50 0 0 0
09/03/2020
8.76
 318,290 9.05 9.12 8.76 0 11,090 -0.2
06/03/2020
9.41
 57,390 9.38 9.41 9.25 650 0 0.0
05/03/2020
9.41
 143,600 9.38 9.54 9.31 8,830 4,600 0.1
04/03/2020
9.28
 30,920 9.21 9.38 9.21 2,350 5,840 0.0
03/03/2020
9.34
 70,850 9.31 9.41 9.25 1,300 4,500 0.0
02/03/2020
9.21
 174,040 9.25 9.25 9.05 0 127,520 -1.8
28/02/2020
9.18
 181,650 9.31 9.34 8.99 0 70,380 -1.0
27/02/2020
9.38
 60,540 9.41 9.44 9.31 0 50 0.0
26/02/2020
9.31
 103,520 9.34 9.41 9.28 0 660 0.0
25/02/2020
9.34
 67,630 9.21 9.44 9.21 0 1,370 0.0
24/02/2020
9.31
 107,560 9.67 9.67 9.31 0 4,650 -0.1
21/02/2020
9.70
 118,850 9.89 9.93 9.64 200 0 0.0
20/02/2020
9.89
 51,570 9.96 9.99 9.86 0 0 0
19/02/2020
9.89
 88,240 9.89 10.02 9.83 2,050 0 0.0
18/02/2020
9.83
 147,490 9.51 9.83 9.51 1,810 0 0.0
17/02/2020
9.51
 50,290 9.41 9.54 9.41 1,430 7,320 -0.1
14/02/2020
9.51
 18,600 9.51 9.60 9.51 1,380 0 0.0
13/02/2020
9.64
 31,100 9.44 9.67 9.38 160 0 0.0
12/02/2020
9.60
 136,460 9.38 9.60 9.34 1,910 0 0.0
11/02/2020
9.31
 149,540 9.38 9.44 9.28 31,490 0 0.5
10/02/2020
9.31
 47,420 9.28 9.38 9.28 2,420 0 0.0
07/02/2020
9.34
 42,920 9.38 9.54 9.34 0 0 0
06/02/2020
9.41
 62,910 9.38 9.54 9.34 4,060 0 0.1
05/02/2020
9.28
 45,800 9.12 9.28 9.12 0 8,440 -0.1
04/02/2020
9.12
 174,020 9.05 9.34 9.05 0 150,110 -2.1
03/02/2020
9.05
 318,000 9.05 9.64 9.02 1,700 109,240 -1.5
31/01/2020
9.70
 221,570 9.76 9.86 9.57 570 44,240 -0.7
30/01/2020
9.76
 115,570 9.76 10.02 9.76 5,240 21,980 -0.3
22/01/2020
9.99
 42,100 10.09 10.09 9.96 2,690 0 0.0
21/01/2020
9.99
 56,060 9.93 10.15 9.93 100 34,340 -0.5
20/01/2020
10.02
 112,930 9.89 10.15 9.83 0 2,630 0.0
17/01/2020
10.28
 19,610 10.35 10.35 10.15 0 3,680 -0.1
16/01/2020
10.35
 78,960 10.28 10.38 10.22 0 11,380 -0.2
15/01/2020
10.41
 20,860 10.44 10.44 10.35 1,010 0 0.0
14/01/2020
10.35
 146,450 10.25 10.64 10.18 7,600 37,000 -0.5
13/01/2020
10.25
 113,210 10.15 10.25 10.15 7,000 38,500 -0.5
10/01/2020
10.15
 127,930 10.06 10.15 9.93 0 37,500 -0.6
09/01/2020
10.09
 86,070 10.09 10.15 10.06 2,150 25,430 -0.4
08/01/2020
10.06
 108,920 10.25 10.25 10.02 8,800 7,690 0.0
07/01/2020
10.25
 119,310 10.22 10.25 10.18 1,810 3,930 0.0
06/01/2020
10.31
 195,270 10.25 10.44 10.15 2,680 0 0.0

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