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
26.60
2 tháng
(2026-08-10) 		-0.52 -1.94% 3,178,900 18,000 1.4
25.85
27.25
26.60
3 tháng
(2026-07-10) 		-0.43 -1.60% 4,841,400 80,600 3.1
25.25
27.25
26.60
6 tháng
(2026-04-13) 		0.36 1.38% 9,084,200 388,300 11.7
25.06
27.25
26.60
12 tháng
(2025-10-13) 		-1.73 -6.14% 21,693,400 -439,500 -13.8
24.83
29.05
26.60
24 tháng
(2024-10-18) 		-5.32 -16.80% 69,022,900 -5,013,700 -162.9
21.32
33.34
26.60
36 tháng
(2023-10-24) 		1.38 5.51% 121,361,900 -5,377,035 -180.0
21.32
36.85
26.60
60 tháng
(2021-11-03) 		-12.96 -32.97% 312,486,700 -1,099,856 2.3
11.44
45.22
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2019
12.89
 348,240 13.01 13.37 12.89 34,680 0 0.8
20/03/2019
13.07
 437,970 13.04 13.13 12.77 11,160 8,000 0.1
19/03/2019
13.04
 744,140 13.31 13.40 13.01 5,700 190,240 -4.1
18/03/2019
13.40
 407,690 13.43 13.58 13.37 13,880 8,200 0.1
15/03/2019
13.28
 238,830 13.25 13.40 13.19 200 0 0.0
14/03/2019
13.25
 558,030 13.13 13.55 13.13 0 0 0
13/03/2019
13.13
 433,930 13.25 13.43 13.07 19,100 0 0.4
12/03/2019
13.43
 516,080 13.73 13.73 13.25 0 0 0
11/03/2019
13.13
 766,170 12.39 13.13 12.30 0 0 0
08/03/2019
12.30
 477,570 12.30 12.48 12.24 3,000 24,100 -0.4
07/03/2019
12.59
 470,280 12.71 12.74 12.45 0 0 0
06/03/2019
12.65
 626,780 12.27 12.68 12.27 6,090 200 0.1
05/03/2019
12.27
 1,066,970 11.82 12.45 11.76 2,560 200 0.0
04/03/2019
11.88
 437,310 11.64 11.94 11.58 300 63,690 -1.2
01/03/2019
11.64
 182,880 11.40 11.64 11.40 0 0 0
28/02/2019
11.28
 352,060 11.70 11.70 11.28 0 0 0
27/02/2019
11.61
 291,080 11.64 11.73 11.52 0 1,300 0.0
26/02/2019
11.64
 376,460 11.85 11.85 11.58 7,310 0 0.1
25/02/2019
11.82
 391,750 11.88 11.88 11.70 6,070 0 0.1
22/02/2019
11.79
 287,510 11.76 11.88 11.67 6,440 0 0.1
21/02/2019
11.85
 458,010 12.12 12.12 11.70 26,240 77,130 -1.0
20/02/2019
12.06
 540,590 11.70 12.15 11.64 5,220 300 0.1
19/02/2019
11.73
 403,050 11.76 11.88 11.64 0 0 0
18/02/2019
11.70
 327,370 11.49 11.70 11.49 0 100 0.0
15/02/2019
11.49
 276,170 11.64 11.70 11.49 800 5,000 -0.1
14/02/2019
11.64
 469,600 11.40 11.79 11.37 1,000 200 0.0
13/02/2019
11.46
 311,890 11.40 11.49 11.37 0 50,000 -1.0
12/02/2019
11.40
 549,980 11.22 11.55 11.13 2,000 56,200 -1.0
11/02/2019
11.13
 227,970 10.98 11.16 10.98 0 60,100 -1.1
01/02/2019
10.98
 83,380 11.13 11.13 10.95 10,770 90 0.2
31/01/2019
10.98
 80,010 11.22 11.28 10.92 400 110 0.0
30/01/2019
11.04
 120,050 11.28 11.28 11.04 500 0 0.0
29/01/2019
11.22
 297,640 10.86 11.22 10.74 100 16,200 -0.3
28/01/2019
10.86
 167,490 10.83 10.86 10.80 0 42,240 -0.8
25/01/2019
10.83
 110,570 10.95 10.95 10.74 50 26,760 -0.5
24/01/2019
10.86
 170,190 10.74 10.95 10.74 0 15,000 -0.3
23/01/2019
10.68
 211,540 10.74 10.74 10.60 0 107,620 -1.9
22/01/2019
10.68
 334,850 10.95 10.95 10.65 5,100 80,000 -1.4
21/01/2019
10.80
 577,420 10.92 11.07 10.80 21,400 344,790 -5.9
18/01/2019
10.92
 108,010 10.95 11.04 10.83 350 35,150 -0.6
17/01/2019
10.92
 92,360 10.98 11.16 10.92 100 31,100 -0.6
16/01/2019
11.04
 290,570 11.04 11.22 10.98 300 167,540 -3.1
15/01/2019
11.04
 207,970 10.86 11.04 10.80 25,000 77,000 -1.0
14/01/2019
10.80
 112,420 10.98 10.98 10.80 0 33,000 -0.6
11/01/2019
10.86
 108,300 10.80 10.98 10.80 0 0 0
10/01/2019
10.80
 155,360 10.89 10.98 10.80 0 18,000 -0.3
09/01/2019
10.89
 158,730 10.86 10.92 10.68 200 55,880 -1.0
08/01/2019
10.68
 181,210 10.86 10.92 10.65 7,200 51,320 -0.8
07/01/2019
10.86
 250,200 11.01 11.01 10.83 7,000 84,200 -1.4
04/01/2019
10.65
 317,850 10.48 10.89 10.45 7,100 54,100 -0.8
03/01/2019
10.65
 332,480 11.19 11.19 10.65 5,000 37,000 -0.6
02/01/2019
11.16
 210,150 11.16 11.40 11.07 100 100 0
28/12/2018
11.07
 396,140 11.40 11.70 11.07 0 1,000 0.0
27/12/2018
11.40
 322,960 11.64 11.76 11.40 100 100 0
26/12/2018
11.58
 120,650 11.58 11.76 11.40 100 100 0
25/12/2018
11.52
 389,530 11.76 11.82 11.46 200 0 0.0
24/12/2018
11.94
 225,340 12.30 12.30 11.94 0 20,000 -0.4
21/12/2018
12.30
 314,080 11.91 12.42 11.76 0 113,290 -2.3
20/12/2018
11.91
 137,100 11.70 11.94 11.64 1,000 0 0.0
19/12/2018
11.82
 170,840 11.94 12.03 11.76 2,100 0 0.0
18/12/2018
11.91
 417,480 12.00 12.15 11.76 2,000 0 0.0
17/12/2018
12.15
 259,450 12.18 12.30 12.12 1,050 0 0.0
14/12/2018
12.42
 200,910 12.48 12.54 12.36 0 2,170 0.0
13/12/2018
12.48
 383,970 12.54 12.80 12.42 7,460 64,790 -1.2
12/12/2018
12.45
 529,090 11.97 12.45 11.97 0 160,000 -3.3
11/12/2018
11.97
 134,490 12.12 12.24 11.91 200 40,000 -0.8
10/12/2018
12.12
 167,900 12.42 12.42 12.12 50 0 0.0
07/12/2018
12.33
 162,680 12.33 12.45 12.24 0 0 0
06/12/2018
12.33
 191,050 12.39 12.48 12.18 0 0 0
05/12/2018
12.45
 341,520 12.06 12.51 12.06 0 200 0.0
04/12/2018
12.27
 503,040 11.85 12.30 11.79 0 100 0.0
03/12/2018
11.76
 211,230 11.67 11.85 11.67 0 0 0
30/11/2018
11.67
 137,740 11.73 11.73 11.49 0 0 0
29/11/2018
11.73
 93,210 11.82 11.88 11.61 0 0 0
28/11/2018
11.73
 117,770 11.79 11.85 11.55 0 0 0
27/11/2018
11.85
 139,840 11.82 12.03 11.76 100 0 0.0
26/11/2018
11.76
 111,210 11.82 11.91 11.70 0 0 0
23/11/2018
11.91
 116,560 11.85 12.00 11.76 0 0 0
22/11/2018
11.88
 97,520 12.15 12.15 11.82 200 100 0.0
21/11/2018
12.06
 246,600 11.88 12.12 11.73 200 100 0.0
20/11/2018
12.00
 238,730 12.06 12.21 12.00 0 0 0
19/11/2018
12.24
 254,530 12.24 12.30 12.09 0 0 0
16/11/2018
12.09
 391,990 12.45 12.48 12.09 10,200 0 0.2
15/11/2018
12.33
 390,950 12.00 12.48 11.94 3,000 200 0.1
14/11/2018
11.94
 431,700 11.88 12.27 11.76 10,000 10,100 0.0
13/11/2018
11.76
 394,260 11.40 11.88 11.34 0 200 0.0
12/11/2018
11.52
 92,230 11.58 11.58 11.40 10,300 0 0.2
09/11/2018
11.64
 377,430 11.55 11.73 11.46 10,200 300 0.2
08/11/2018
11.52
 276,810 11.34 11.64 11.34 0 0 0
07/11/2018
11.34
 170,260 11.58 11.64 11.34 0 0 0
06/11/2018
11.58
 320,810 11.76 11.76 11.55 1,400 0 0.0
05/11/2018
11.58
 555,460 11.22 11.58 11.10 0 100 0.0
02/11/2018
11.22
 345,090 11.22 11.34 11.04 0 0 0
01/11/2018
11.28
 171,000 11.52 11.76 11.16 200 200 0
31/10/2018
11.46
 262,660 11.16 11.64 11.16 0 0 0
30/10/2018
11.10
 384,660 11.19 11.34 10.98 0 0 0
29/10/2018
11.22
 128,490 11.22 11.34 11.01 0 0 0
26/10/2018
11.22
 212,910 11.58 11.64 11.22 0 0 0
25/10/2018
11.34
 491,880 11.34 11.64 11.16 10,000 0 0.2
24/10/2018
11.94
 284,890 12.71 12.71 11.94 0 100 0.0

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