CTCP Long Hậu (lhg)

26.50
0.10
(0.38%)
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)
30/05/2014
3.19
 1,840 3.06 3.19 3.06 0 0 0
29/05/2014
3.25
 0 3.25 3.25 3.25 0 0 0
28/05/2014
3.25
 530 3.10 3.25 3.03 0 0 0
27/05/2014
3.25
 20 3.06 3.25 3.06 0 0 0
26/05/2014
3.29
 260 3.29 3.29 3.29 0 0 0
23/05/2014
3.10
 2,250 3.32 3.32 3.10 0 0 0
22/05/2014
3.32
 2,030 3.10 3.32 3.10 0 0 0
21/05/2014
3.32
 5,520 3.35 3.35 3.10 0 0 0
20/05/2014
3.22
 0 3.22 3.22 3.22 0 0 0
19/05/2014
3.22
 3,960 3.38 3.38 3.22 0 0 0
16/05/2014
3.25
 3,300 3.13 3.41 3.13 0 0 0
15/05/2014
3.35
 2,380 3.35 3.35 3.25 0 0 0
14/05/2014
3.48
 49,560 3.25 3.51 3.25 0 0 0
13/05/2014
3.48
 2,200 3.13 3.48 3.13 0 0 0
12/05/2014
3.29
 5,710 3.29 3.29 3.29 0 0 0
09/05/2014
3.51
 11,650 3.32 3.51 3.32 0 0 0
08/05/2014
3.51
 8,810 3.41 3.51 3.41 0 0 0
07/05/2014
3.64
 7,930 3.45 3.64 3.41 0 0 0
06/05/2014
3.64
 16,690 3.45 3.64 3.45 0 0 0
05/05/2014
3.70
 2,640 3.51 3.70 3.45 0 0 0
29/04/2014
3.70
 20 3.70 3.70 3.70 0 0 0
28/04/2014
3.67
 60 3.51 3.67 3.51 0 0 0
25/04/2014
3.67
 10 3.67 3.67 3.67 0 0 0
24/04/2014
3.64
 6,620 3.54 3.64 3.48 0 0 0
23/04/2014
3.73
 300 3.73 3.73 3.73 0 0 0
22/04/2014
3.73
 7,410 3.57 3.73 3.54 0 0 0
21/04/2014
3.80
 0 3.80 3.80 3.80 0 0 0
18/04/2014
3.80
 4,890 3.57 3.80 3.57 0 0 0
17/04/2014
3.80
 1,350 3.41 3.80 3.41 0 0 0
16/04/2014
3.57
 24,700 3.61 3.64 3.57 0 0 0
15/04/2014
3.83
 17,590 3.61 3.96 3.57 0 0 0
14/04/2014
3.83
 30,890 3.67 3.83 3.57 0 10 0.0
11/04/2014
3.83
 30 3.61 3.83 3.61 0 0 0
10/04/2014
3.80
 10,520 3.70 3.80 3.67 10 0 0.0
08/04/2014
3.83
 4,000 3.64 3.83 3.64 10 100 0.0
07/04/2014
3.73
 2,710 3.73 3.73 3.57 0 200 0.0
04/04/2014
3.73
 29,520 3.83 3.83 3.73 0 0 0
03/04/2014
3.99
 0 3.99 3.99 3.99 0 0 0
02/04/2014
3.99
 9,820 3.99 3.99 3.77 0 0 0
01/04/2014
3.96
 40,560 3.86 3.96 3.73 0 0 0
31/03/2014
3.99
 3,090 4.05 4.05 3.83 0 0 0
28/03/2014
4.05
 26,430 3.89 4.05 3.89 0 0 0
27/03/2014
4.02
 7,600 3.83 4.02 3.83 0 0 0
26/03/2014
4.02
 7,450 3.99 4.08 3.83 0 0 0
25/03/2014
3.89
 16,520 3.96 4.08 3.89 0 0 0
24/03/2014
4.12
 13,160 4.02 4.15 3.92 0 0 0
21/03/2014
4.08
 6,180 4.02 4.08 3.89 0 0 0
20/03/2014
4.02
 15,020 3.99 4.18 3.89 0 0 0
19/03/2014
3.99
 10,250 3.89 3.99 3.83 0 0 0
18/03/2014
3.89
 46,310 4.05 4.05 3.83 0 0 0
17/03/2014
3.83
 83,820 3.83 4.02 3.83 0 0 0
14/03/2014
3.83
 46,890 3.89 3.89 3.83 0 0 0
13/03/2014
3.89
 20,370 3.92 4.15 3.89 0 0 0
12/03/2014
3.89
 18,990 3.89 3.92 3.89 0 0 0
11/03/2014
3.89
 8,110 3.83 3.89 3.83 0 0 0
10/03/2014
3.89
 12,040 3.83 3.89 3.77 0 0 0
07/03/2014
3.83
 42,860 3.67 3.83 3.67 0 0 0
06/03/2014
3.77
 4,050 3.77 3.83 3.73 0 0 0
05/03/2014
3.83
 5,650 3.64 3.83 3.64 0 0 0
04/03/2014
3.80
 8,510 3.57 3.80 3.57 0 0 0
03/03/2014
3.77
 7,410 3.83 4.02 3.67 0 0 0
28/02/2014
3.83
 1,510 3.77 3.83 3.67 0 0 0
27/02/2014
3.73
 38,890 3.80 3.89 3.73 0 0 0
26/02/2014
3.73
 51,290 3.70 3.73 3.57 0 0 0
25/02/2014
3.73
 16,640 3.80 3.80 3.64 0 0 0
24/02/2014
3.77
 5,640 3.48 3.77 3.48 0 0 0
21/02/2014
3.57
 151,440 3.57 3.77 3.57 0 40,020 -0.4
20/02/2014
3.83
 89,170 3.99 4.08 3.83 0 30,000 -0.4
19/02/2014
4.08
 9,840 3.99 4.08 3.99 0 0 0
18/02/2014
3.92
 10,160 4.12 4.12 3.92 0 0 0
17/02/2014
4.08
 85,260 3.89 4.08 3.77 0 0 0
14/02/2014
3.83
 7,730 3.83 3.96 3.80 0 0 0
13/02/2014
3.80
 6,870 3.54 3.80 3.48 0 0 0
12/02/2014
3.70
 11,930 3.64 3.70 3.51 0 0 0
11/02/2014
3.51
 48,340 3.64 3.64 3.41 0 0 0
10/02/2014
3.41
 14,970 3.22 3.41 3.22 80 0 0.0
07/02/2014
3.22
 7,210 3.25 3.25 3.19 0 0 0
06/02/2014
3.19
 21,940 3.19 3.32 3.19 0 100 0.0
27/01/2014
3.19
 1,800 3.19 3.19 3.16 0 0 0
24/01/2014
3.25
 8,520 3.25 3.25 3.19 0 0 0
23/01/2014
3.29
 9,100 3.06 3.29 3.06 0 0 0
22/01/2014
3.13
 57,770 3.32 3.38 3.13 0 37,870 -0.4
21/01/2014
3.25
 116,190 3.35 3.35 3.19 0 103,060 -1.0
20/01/2014
3.41
 10,240 3.41 3.41 3.32 5,800 0 0.1
17/01/2014
3.38
 14,970 3.29 3.41 3.19 0 0 0
16/01/2014
3.32
 37,870 3.38 3.38 3.25 0 0 0
15/01/2014
3.32
 2,050 3.19 3.32 3.19 0 0 0
14/01/2014
3.25
 2,220 3.22 3.25 3.19 200 0 0.0
13/01/2014
3.25
 720 3.25 3.25 3.25 0 0 0
10/01/2014
3.22
 9,650 3.25 3.25 3.22 0 0 0
09/01/2014
3.22
 10 3.22 3.22 3.22 0 0 0
08/01/2014
3.22
 2,090 3.22 3.22 3.19 0 0 0
07/01/2014
3.22
 2,150 3.19 3.22 3.13 0 0 0
06/01/2014
3.22
 5,380 3.10 3.22 3.10 0 0 0
03/01/2014
3.22
 16,600 3.16 3.25 3.16 0 0 0
02/01/2014
3.25
 9,530 3.25 3.25 3.22 0 0 0
31/12/2013
3.25
 1,720 3.22 3.25 3.19 0 0 0
30/12/2013
3.10
 24,870 3.29 3.29 3.10 0 250 0.0
27/12/2013
3.16
 10,650 3.19 3.19 3.10 0 0 0
26/12/2013
3.16
 12,810 3.16 3.16 3.13 0 0 0

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