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)
03/01/2020
10.44
 189,440 10.61 10.73 10.44 10,520 0 0.2
02/01/2020
10.64
 477,860 9.99 10.64 9.99 14,440 1,000 0.2
31/12/2019
9.96
 226,200 9.96 9.99 9.83 0 610 0.0
30/12/2019
9.93
 145,760 9.96 9.96 9.73 0 5,420 -0.1
27/12/2019
9.89
 62,730 9.83 9.93 9.83 0 31,480 -0.5
26/12/2019
9.83
 123,060 9.96 10.02 9.83 150 0 0.0
25/12/2019
9.96
 97,940 9.86 9.99 9.86 1,020 9,000 -0.1
24/12/2019
9.93
 190,310 9.76 9.93 9.76 200 4,540 -0.1
23/12/2019
9.80
 29,740 9.89 9.89 9.80 0 530 0.0
20/12/2019
9.89
 90,990 9.93 10.02 9.80 1,490 0 0.0
19/12/2019
9.83
 25,610 9.76 9.89 9.76 1,510 3,500 0.0
18/12/2019
9.83
 99,490 9.96 10.02 9.80 1,670 7,370 -0.1
17/12/2019
9.96
 145,890 9.99 10.02 9.80 2,250 0 0.0
16/12/2019
9.96
 491,920 10.09 10.09 9.93 310 0 0.0
13/12/2019
10.09
 128,630 10.12 10.22 10.02 20,000 0 0.3
12/12/2019
9.99
 65,350 9.73 10.12 9.70 800 7,620 -0.1
11/12/2019
9.80
 67,510 9.73 9.80 9.70 0 0 0
10/12/2019
9.76
 120,320 9.76 9.86 9.64 0 0 0
09/12/2019
9.76
 73,560 9.76 9.86 9.73 0 0 0
06/12/2019
9.80
 128,140 9.80 9.83 9.70 0 0 0
05/12/2019
9.80
 109,890 9.99 9.99 9.70 0 2,000 0.0
04/12/2019
9.89
 46,940 9.83 9.96 9.83 0 0 0
03/12/2019
9.89
 111,730 9.86 9.89 9.83 0 0 0
02/12/2019
9.86
 134,390 9.96 10.02 9.86 0 1,670 0.0
29/11/2019
9.96
 56,030 9.93 9.99 9.86 0 0 0
28/11/2019
9.93
 81,110 10.06 10.06 9.89 200 210 0.0
27/11/2019
10.09
 126,430 10.12 10.22 9.86 1,540 490 0.0
26/11/2019
10.12
 151,150 10.28 10.28 10.09 5,450 35,000 -0.5
25/11/2019
10.28
 136,820 10.31 10.35 10.15 1,630 2,470 0.0
22/11/2019
10.31
 98,520 10.41 10.44 10.28 3,200 0 0.1
21/11/2019
10.38
 132,530 10.35 10.51 10.28 2,720 0 0.0
20/11/2019
10.35
 204,450 10.48 10.54 10.35 0 190 0.0
19/11/2019
10.57
 234,730 10.41 10.61 10.41 500 0 0.0
18/11/2019
10.54
 123,380 10.70 10.70 10.41 1,000 7,110 -0.1
15/11/2019
10.61
 108,720 10.48 10.67 10.44 3,040 500 0.0
14/11/2019
10.51
 108,760 10.57 10.67 10.51 0 0 0
13/11/2019
10.67
 138,930 10.77 10.77 10.57 0 260 0.0
12/11/2019
10.77
 271,860 10.61 10.90 10.61 3,270 1,540 0.0
11/11/2019
10.77
 437,570 10.35 10.77 10.35 2,390 840 0.0
08/11/2019
10.25
 192,510 10.12 10.57 10.12 0 30,230 -0.5
07/11/2019
10.09
 100,590 9.89 10.09 9.86 0 35,150 -0.5
06/11/2019
9.89
 93,590 9.80 9.89 9.80 1,240 30,000 -0.4
05/11/2019
9.83
 54,280 9.76 9.83 9.70 0 960 0.0
04/11/2019
9.80
 55,980 9.93 9.93 9.73 230 0 0.0
01/11/2019
9.83
 331,370 9.76 9.83 9.38 2,850 65,410 -0.9
31/10/2019
9.86
 130,800 9.93 9.96 9.83 330 0 0.0
30/10/2019
9.96
 58,400 9.96 9.99 9.89 1,630 0 0.0
29/10/2019
9.96
 101,690 10.02 10.06 9.93 4,000 25,100 -0.3
28/10/2019
10.02
 113,870 10.09 10.15 9.99 1,000 28,550 -0.4
25/10/2019
10.09
 187,910 10.22 10.22 10.02 0 17,560 -0.3
24/10/2019
10.22
 69,540 10.18 10.25 10.15 11,090 23,360 -0.2
23/10/2019
10.22
 26,170 10.31 10.31 10.22 3,000 0 0.0
22/10/2019
10.22
 202,480 10.35 10.35 10.22 3,000 96,620 -1.5
21/10/2019
10.35
 89,430 10.28 10.54 10.25 3,000 38,820 -0.6
18/10/2019
10.28
 102,200 10.28 10.38 10.25 3,000 50,140 -0.7
17/10/2019
10.35
 106,190 10.41 10.41 10.22 500 0 0.0
16/10/2019
10.41
 70,840 10.38 10.44 10.28 3,000 0 0.0
15/10/2019
10.35
 98,840 10.41 10.41 10.28 3,000 0 0.0
14/10/2019
10.41
 86,080 10.28 10.44 10.28 3,000 0 0.0
11/10/2019
10.28
 108,730 10.35 10.38 10.28 0 13,590 -0.2
10/10/2019
10.35
 96,010 10.28 10.44 10.28 0 0 0
09/10/2019
10.31
 120,050 10.51 10.54 10.31 3,000 0 0.0
08/10/2019
10.51
 110,120 10.54 10.61 10.48 3,000 0 0.0
07/10/2019
10.54
 84,920 10.64 10.64 10.54 3,000 0 0.0
04/10/2019
10.64
 133,300 10.54 10.77 10.48 3,000 0 0.0
03/10/2019
10.54
 146,460 10.41 10.54 10.38 3,000 0 0.0
02/10/2019
10.44
 324,170 10.54 10.67 10.38 3,000 91,880 -1.4
01/10/2019
10.54
 189,030 10.67 10.67 10.48 3,050 0 0.1
30/09/2019
10.67
 152,140 10.77 10.77 10.61 2,000 0 0.0
27/09/2019
10.70
 102,470 10.73 10.73 10.61 3,000 0 0.0
26/09/2019
10.67
 92,680 10.67 10.80 10.61 0 7,220 -0.1
25/09/2019
10.67
 118,400 10.54 10.70 10.54 3,000 0 0.0
24/09/2019
10.54
 183,160 10.44 10.73 10.44 3,000 0 0.0
23/09/2019
10.51
 724,540 10.83 10.83 10.44 5,000 0 0.1
20/09/2019
10.83
 623,150 10.99 11.06 10.77 10,000 159,050 -2.5
19/09/2019
10.99
 308,300 11.06 11.12 10.93 0 34,000 -0.6
18/09/2019
11.06
 96,420 11.28 11.28 11.06 0 0 0
17/09/2019
11.19
 72,880 11.28 11.22 10.99 0 0 0
16/09/2019
11.03
 225,880 11.28 11.32 10.99 0 0 0
13/09/2019
11.25
 129,200 11.28 11.28 11.19 0 0 0
12/09/2019
11.28
 163,410 11.32 11.38 11.22 0 0 0
11/09/2019
11.32
 326,670 10.86 11.32 10.83 0 83,190 -1.4
10/09/2019
10.96
 552,940 11.45 11.45 10.93 19,000 112,410 -1.6
09/09/2019
11.45
 78,710 11.38 11.58 11.32 0 2,550 0.0
06/09/2019
11.38
 102,160 11.38 11.64 11.38 1,000 0 0.0
05/09/2019
11.38
 254,140 11.32 11.58 11.32 0 103,890 -1.8
04/09/2019
11.32
 442,960 11.77 11.64 11.25 4,000 66,010 -1.1
03/09/2019
11.58
 202,950 11.77 11.77 11.58 1,000 0 0.0
30/08/2019
11.80
 80,680 11.83 11.83 11.77 0 8,000 -0.1
29/08/2019
11.83
 104,230 11.93 11.96 11.83 0 7,030 -0.1
28/08/2019
11.93
 84,940 11.83 12.00 11.83 0 0 0
27/08/2019
11.83
 187,960 12.06 12.06 11.83 0 0 0
26/08/2019
11.96
 164,780 11.74 12.22 11.74 0 0 0
23/08/2019
11.90
 57,780 11.83 12.00 11.83 0 0 0
22/08/2019
11.93
 135,470 11.74 11.96 11.74 0 10 0.0
21/08/2019
11.70
 319,690 12.03 12.03 11.70 730 210,870 -3.8
20/08/2019
12.03
 215,990 12.22 12.22 11.90 0 200 0.0
19/08/2019
12.22
 201,010 11.83 12.22 11.67 10,000 0 0.2
16/08/2019
11.64
 223,420 11.70 11.80 11.58 0 0 0
15/08/2019
11.77
 197,180 11.58 11.77 11.54 2,000 0 0.0

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