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)
20/03/2017
10.04
 306,760 9.96 10.04 9.78 0 2,550 -0.1
17/03/2017
9.40
 406,870 8.85 9.40 8.81 0 0 0
16/03/2017
8.81
 115,140 8.87 8.87 8.76 5,010 0 0.1
15/03/2017
8.87
 31,550 8.92 8.98 8.83 1,500 0 0.0
14/03/2017
8.76
 187,870 8.74 9.05 8.74 40,000 0 0.8
13/03/2017
8.76
 162,360 9.00 9.00 8.76 300 0 0.0
10/03/2017
9.23
 178,030 9.23 9.34 8.96 41,000 0 0.8
09/03/2017
9.25
 64,960 9.38 9.51 9.20 2,000 0 0.0
08/03/2017
9.36
 149,250 9.07 9.47 9.07 0 0 0
07/03/2017
9.07
 239,920 8.47 9.14 8.47 20 0 0.0
06/03/2017
8.63
 89,400 8.67 8.76 8.45 4,000 0 0.1
03/03/2017
8.74
 61,050 8.76 8.76 8.50 3,900 0 0.1
02/03/2017
8.65
 682,890 9.09 9.12 8.54 16,600 0 0.3
01/03/2017
9.16
 138,740 9.23 9.51 9.16 5,000 0 0.1
28/02/2017
9.29
 118,710 9.29 9.60 9.20 0 0 0
27/02/2017
9.34
 210,330 9.34 9.69 9.29 8,530 0 0.2
24/02/2017
9.69
 289,940 9.96 9.96 9.65 5,000 0 0.1
23/02/2017
9.91
 259,560 10.00 10.38 9.85 5,000 0 0.1
22/02/2017
10.18
 218,430 10.58 10.69 10.18 9,200 0 0.2
21/02/2017
10.58
 338,260 10.60 10.93 10.58 0 0 0
20/02/2017
10.60
 449,890 10.40 10.91 10.31 0 0 0
17/02/2017
10.35
 115,190 10.49 10.49 10.16 5,000 0 0.1
16/02/2017
10.33
 191,860 10.62 10.77 10.33 6,500 0 0.2
15/02/2017
10.62
 234,610 10.38 10.89 10.13 5,000 0 0.1
14/02/2017
10.58
 278,980 10.40 10.60 10.00 14,500 0 0.3
13/02/2017
10.58
 254,020 11.06 11.08 10.58 0 0 0
10/02/2017
10.53
 557,130 10.44 10.53 10.40 168,240 0 3.5
09/02/2017
9.85
 415,960 9.14 9.85 9.07 0 0 0
08/02/2017
9.20
 280,100 9.34 9.34 9.12 5,000 0 0.1
07/02/2017
9.47
 424,740 9.51 9.56 9.25 2,700 0 0.1
06/02/2017
9.51
 353,380 9.56 9.87 9.16 0 200 0.0
03/02/2017
9.56
 471,100 9.20 9.56 9.20 0 0 0
02/02/2017
8.94
 276,990 8.36 8.94 8.36 500 0 0.0
25/01/2017
8.36
 781,870 8.36 8.36 8.19 0 600 0.0
24/01/2017
7.83
 14,390 7.83 7.83 7.83 0 0 0
23/01/2017
7.32
 190,450 7.32 7.32 7.32 281,630 0 4.4
20/01/2017
6.86
 102,360 6.70 6.90 6.70 0 0 0
19/01/2017
6.77
 174,400 6.66 6.77 6.62 0 0 0
18/01/2017
6.68
 77,820 6.77 6.77 6.59 0 0 0
17/01/2017
6.84
 47,650 6.68 6.84 6.68 100 0 0.0
16/01/2017
6.73
 190,110 6.64 6.86 6.50 100 0 0.0
13/01/2017
6.64
 705,830 6.90 6.95 6.53 375,130 0 6.2
12/01/2017
7.01
 93,500 6.86 7.08 6.86 3,000 0 0.0
11/01/2017
7.12
 143,610 7.15 7.26 7.12 3,000 0 0.0
10/01/2017
7.15
 93,690 7.32 7.32 7.12 200 0 0.0
09/01/2017
7.21
 142,100 7.30 7.30 7.04 100 0 0.0
06/01/2017
7.30
 217,290 7.43 7.52 7.30 200 0 0.0
05/01/2017
7.30
 206,510 6.99 7.30 6.81 3,200 0 0.1
04/01/2017
6.97
 527,960 7.08 7.10 6.97 3,000 7,650 -0.1
03/01/2017
7.48
 426,770 7.48 7.92 7.48 0 0 0
30/12/2016
8.03
 113,290 8.10 8.10 7.96 200 0 0.0
29/12/2016
8.12
 56,170 8.12 8.14 8.05 0 0 0
28/12/2016
8.12
 12,480 8.10 8.14 8.01 200 0 0.0
27/12/2016
8.10
 21,370 8.10 8.14 7.94 2,000 0 0.0
26/12/2016
8.01
 55,100 7.94 8.14 7.92 0 4,650 -0.1
23/12/2016
7.96
 64,490 8.19 8.23 7.96 6,000 0 0.1
22/12/2016
8.23
 38,110 8.25 8.41 8.19 5,000 0 0.1
21/12/2016
8.41
 46,180 8.39 8.41 8.23 400 0 0.0
20/12/2016
8.39
 20,910 8.23 8.41 8.21 0 0 0
19/12/2016
8.27
 67,970 8.19 8.50 8.19 0 0 0
16/12/2016
8.10
 41,730 8.10 8.10 7.88 0 0 0
15/12/2016
8.10
 24,190 8.19 8.19 7.96 0 0 0
14/12/2016
8.14
 30,340 8.16 8.16 7.85 6,000 0 0.1
13/12/2016
7.85
 54,630 7.90 7.96 7.83 3,000 0 0.1
12/12/2016
7.92
 191,190 8.41 8.41 7.92 0 0 0
09/12/2016
8.50
 29,030 8.67 8.67 8.32 0 0 0
08/12/2016
8.58
 34,390 8.36 8.58 8.36 0 0 0
07/12/2016
8.36
 170,510 8.43 8.54 8.19 0 0 0
06/12/2016
8.52
 67,010 8.85 8.85 8.52 0 16,680 -0.3
05/12/2016
8.89
 31,910 8.89 8.89 8.72 0 0 0
02/12/2016
8.76
 101,790 8.63 8.89 8.63 0 0 0
01/12/2016
8.63
 125,760 8.98 9.00 8.63 4,000 0 0.1
30/11/2016
9.00
 268,870 9.07 9.25 8.65 4,000 0 0.1
29/11/2016
9.29
 60,100 9.51 9.51 9.16 4,000 0 0.1
28/11/2016
9.47
 143,690 9.62 9.65 9.29 0 5,000 -0.1
25/11/2016
9.65
 52,400 9.82 9.82 9.60 4,000 5,100 0.0
24/11/2016
9.73
 33,680 9.73 9.82 9.65 4,000 0 0.1
23/11/2016
9.73
 65,300 9.82 9.82 9.73 5,000 0 0.1
22/11/2016
9.80
 18,320 9.96 9.98 9.73 0 700 0.0
21/11/2016
9.96
 88,430 9.91 10.04 9.65 0 0 0
18/11/2016
9.87
 38,040 9.69 9.91 9.69 10,000 0 0.2
17/11/2016
9.71
 75,950 9.78 9.87 9.69 0 0 0
16/11/2016
9.87
 51,120 10.04 10.04 9.78 5,000 300 0.1
15/11/2016
9.96
 86,020 10.09 10.11 9.91 5,000 0 0.1
14/11/2016
10.09
 56,600 10.27 10.27 10.04 10,000 5,000 0.1
11/11/2016
10.18
 133,970 9.82 10.29 9.82 11,000 0 0.3
10/11/2016
9.87
 111,620 9.91 9.91 9.73 9,040 0 0.2
09/11/2016
9.60
 171,360 9.82 10.04 9.43 0 5,000 -0.1
08/11/2016
9.82
 97,930 9.78 10.00 9.69 0 0 0
07/11/2016
9.69
 51,480 9.96 9.96 9.65 0 0 0
04/11/2016
9.69
 121,630 9.82 9.82 9.51 0 0 0
03/11/2016
9.82
 145,440 10.02 10.04 9.69 12,070 15,200 -0.1
02/11/2016
10.00
 113,990 10.09 10.18 10.00 29,000 200 0.7
01/11/2016
10.09
 61,690 10.13 10.20 10.02 8,930 0 0.2
31/10/2016
10.13
 73,110 10.13 10.20 10.04 0 7,000 -0.2
28/10/2016
10.18
 83,310 10.31 10.31 10.09 0 0 0
27/10/2016
10.31
 66,200 10.22 10.49 10.22 0 0 0
26/10/2016
10.29
 26,730 10.55 10.55 10.27 0 0 0
25/10/2016
10.49
 100,870 10.35 10.55 10.18 300 300 0.0
24/10/2016
10.40
 62,600 10.71 10.71 10.40 0 300 0.0

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