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)
21/10/2016
10.66
 77,190 10.89 10.93 10.62 200 0 0.0
20/10/2016
10.75
 184,810 10.75 11.00 10.75 100 0 0.0
19/10/2016
10.62
 78,360 10.66 10.77 10.44 1,000 0 0.0
18/10/2016
10.66
 25,640 10.95 11.04 10.66 0 0 0
17/10/2016
10.84
 48,070 10.75 11.06 10.66 994,040 0 26.0
14/10/2016
10.84
 146,700 10.53 10.84 10.47 100 0 0.0
13/10/2016
10.51
 56,910 10.49 10.51 10.35 0 0 0
12/10/2016
10.49
 97,050 10.62 10.62 10.27 0 0 0
11/10/2016
10.62
 244,660 10.66 10.84 10.22 0 0 0
10/10/2016
10.66
 105,040 11.24 11.24 10.66 0 0 0
07/10/2016
11.24
 329,560 11.13 11.37 11.06 200 1,000 0.0
06/10/2016
11.17
 318,180 11.46 11.46 11.06 0 3,000 -0.1
05/10/2016
11.48
 350,190 11.64 11.64 11.42 840 23,130 -0.6
04/10/2016
11.64
 474,580 11.75 11.86 11.37 1,000 0 0.0
03/10/2016
11.75
 500,900 11.84 11.95 11.64 100 4,030 -0.1
30/09/2016
11.75
 340,440 11.59 11.79 11.50 100 0 0.0
29/09/2016
11.59
 477,420 11.73 11.73 11.37 12,190 0 0.3
28/09/2016
11.68
 639,150 11.37 11.68 11.24 2,200 0 0.1
27/09/2016
11.28
 461,920 11.42 11.55 11.24 3,000 0 0.1
26/09/2016
11.37
 648,070 11.11 11.50 11.11 0 0 0
23/09/2016
11.06
 1,183,750 10.93 11.28 10.93 17,710 2,000 0.4
22/09/2016
10.93
 349,390 10.84 11.06 10.75 0 0 0
21/09/2016
10.84
 471,160 11.06 11.33 10.84 0 0 0
20/09/2016
11.00
 420,960 10.29 11.00 10.29 0 0 0
19/09/2016
10.29
 100,010 10.20 10.35 10.20 0 0 0
16/09/2016
10.22
 78,750 10.27 10.27 10.22 0 0 0
15/09/2016
10.27
 66,300 10.29 10.35 10.22 0 0 0
14/09/2016
10.27
 48,360 10.31 10.35 10.27 2,000 0 0.0
13/09/2016
10.27
 84,750 10.29 10.40 10.27 0 0 0
12/09/2016
10.27
 146,210 10.35 10.53 10.27 0 0 0
09/09/2016
10.31
 124,230 10.22 10.35 10.22 0 0 0
08/09/2016
10.22
 67,580 10.35 10.35 10.22 0 0 0
07/09/2016
10.22
 165,230 10.27 10.31 10.09 0 0 0
06/09/2016
10.31
 176,360 10.49 10.49 10.27 0 0 0
05/09/2016
10.44
 104,470 10.44 10.44 10.31 0 0 0
01/09/2016
10.49
 31,150 10.58 10.58 10.40 0 0 0
31/08/2016
10.53
 195,730 10.35 10.53 10.27 0 0 0
30/08/2016
10.35
 61,350 10.40 10.44 10.22 0 0 0
29/08/2016
10.31
 139,500 10.66 10.66 10.31 0 0 0
26/08/2016
10.66
 300,860 10.58 10.75 10.49 0 500 0.0
25/08/2016
10.49
 113,280 10.31 10.53 10.31 0 0 0
24/08/2016
10.22
 98,270 10.22 10.35 10.09 0 0 0
23/08/2016
10.13
 86,440 10.31 10.31 10.04 500 0 0.0
22/08/2016
10.13
 118,860 10.40 10.49 9.96 0 0 0
19/08/2016
10.49
 69,370 10.44 10.58 10.40 0 0 0
18/08/2016
10.62
 60,840 10.62 10.62 10.53 0 0 0
17/08/2016
10.62
 122,340 10.84 10.84 10.62 0 0 0
16/08/2016
10.84
 303,880 10.44 10.97 10.44 0 0 0
15/08/2016
10.58
 94,200 10.40 10.58 10.27 0 0 0
12/08/2016
10.53
 131,900 10.62 10.66 10.40 0 0 0
11/08/2016
10.62
 134,960 10.66 10.75 10.53 3,000 2,000 0.0
10/08/2016
10.58
 187,520 10.18 10.58 10.13 6,930 880 0.1
09/08/2016
10.04
 56,230 9.69 10.04 9.65 0 0 0
08/08/2016
9.69
 40,740 9.73 9.78 9.65 0 0 0
05/08/2016
9.65
 87,940 9.56 9.87 9.51 0 0 0
04/08/2016
9.56
 109,140 9.43 9.73 9.38 0 1,000 0.0
03/08/2016
9.51
 185,260 9.51 9.96 9.51 1,000 0 0.0
02/08/2016
10.00
 22,450 10.18 10.27 10.00 0 0 0
01/08/2016
10.40
 63,440 10.40 10.40 10.09 0 0 0
29/07/2016
10.40
 79,040 10.04 10.49 9.96 0 600 0.0
28/07/2016
10.04
 54,500 10.18 10.18 10.04 0 400 0.0
27/07/2016
10.13
 79,800 10.13 10.18 10.04 0 600 0.0
26/07/2016
10.13
 29,280 10.04 10.18 10.04 0 0 0
25/07/2016
10.18
 92,220 10.18 10.31 10.00 520 200 0.0
22/07/2016
10.40
 162,040 10.31 10.40 10.00 2,360 300 0.0
21/07/2016
10.53
 203,760 10.27 10.66 10.27 0 500 0.0
20/07/2016
10.84
 124,170 11.20 11.20 10.84 0 0 0
19/07/2016
11.02
 461,710 10.80 11.20 10.66 0 5,170 -0.1
18/07/2016
10.66
 145,890 10.40 10.80 10.40 0 0 0
15/07/2016
10.40
 103,370 10.31 10.58 10.18 0 0 0
14/07/2016
10.18
 44,470 10.53 10.58 10.18 180 0 0.0
13/07/2016
10.53
 150,800 10.44 10.58 10.27 0 1,000 0.0
12/07/2016
10.27
 172,540 10.18 10.40 10.00 10 1,000 0.0
11/07/2016
10.18
 215,880 10.53 10.58 9.87 3,000 10,000 -0.2
08/07/2016
10.53
 222,150 10.71 10.75 10.53 1,980 0 0.0
07/07/2016
10.62
 186,670 10.84 10.97 10.62 100 4,000 -0.1
06/07/2016
10.89
 90,370 10.97 11.02 10.62 100 3,000 -0.1
05/07/2016
10.97
 359,430 11.20 11.28 10.97 100 1,840 0.0
04/07/2016
11.06
 603,680 10.62 11.06 10.62 100 2,410 -0.1
01/07/2016
10.62
 124,030 10.49 10.62 10.31 3,000 0 0.1
30/06/2016
10.58
 356,450 10.62 10.62 10.44 340 0 0.0
29/06/2016
10.49
 109,400 10.49 10.71 10.49 1,600 0 0.0
28/06/2016
10.49
 73,820 10.35 10.58 10.35 0 0 0
27/06/2016
10.49
 75,620 10.53 10.53 10.09 50 0 0.0
24/06/2016
10.53
 218,280 10.84 10.84 10.22 3,110 0 0.1
23/06/2016
10.97
 117,380 10.97 11.24 10.97 700 1,500 0.0
22/06/2016
10.97
 206,430 10.71 11.02 10.62 150 3,500 -0.1
21/06/2016
10.66
 145,020 10.58 10.80 10.53 0 0 0
20/06/2016
10.71
 110,170 10.18 10.71 10.18 4,960 4,000 0.0
17/06/2016
10.35
 144,520 10.44 10.62 9.91 3,500 0 0.1
16/06/2016
10.62
 53,040 10.75 10.75 10.62 0 0 0
15/06/2016
10.75
 98,790 10.58 10.75 10.44 0 0 0
14/06/2016
10.53
 137,910 10.53 10.58 10.49 0 0 0
13/06/2016
10.53
 98,660 10.84 10.97 10.53 1,500 0 0.0
10/06/2016
11.06
 84,500 11.24 11.28 10.97 0 0 0
09/06/2016
11.24
 193,530 11.33 11.33 11.02 0 0 0
08/06/2016
11.11
 299,940 10.97 11.46 10.93 0 3,000 -0.1
07/06/2016
11.02
 83,120 10.71 11.06 10.71 0 0 0
06/06/2016
11.02
 136,260 10.44 11.06 10.44 0 70 0.0
03/06/2016
11.06
 342,580 11.28 11.55 10.93 13,000 0 0.3

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