CTCP Long Hậu (lhg)

28.25
0.10
(0.36%)
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
(2026-05-13) 		0.15 0.54% 1,701,700 175,600 0
27.05
28.25
28.25
2 tháng
(2026-04-13) 		0.10 0.36% 3,220,100 314,700 0
27.05
28.50
28.25
3 tháng
(2026-03-16) 		-0.05 -0.18% 4,526,900 294,600 -2.8
26.80
28.50
28.25
6 tháng
(2025-12-15) 		-0.50 -1.75% 10,984,100 -140,000 -16.3
26.80
30.90
28.25
12 tháng
(2025-06-17) 		-1.53 -5.16% 36,771,200 -2,855,200 -98.7
26.80
33.99
28.25
24 tháng
(2024-06-24) 		-4.23 -13.06% 81,005,800 -5,208,200 -169.0
23.01
39.76
28.25
36 tháng
(2023-06-28) 		3.77 15.49% 137,489,500 -4,151,335 -141.7
23.01
39.76
28.25
60 tháng
(2021-07-08) 		-7.91 -21.95% 345,047,700 -1,750,056 -20.6
12.34
48.80
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
16.40
 159,600 16.57 17.03 16.27 0 2,700 -0.1
27/10/2022
16.57
 242,000 15.51 16.57 14.46 200 20,000 -0.4
26/10/2022
15.51
 159,000 15.17 15.64 14.37 24,200 0 0.4
25/10/2022
15.17
 581,700 14.20 15.17 13.23 33,500 66,700 -0.6
24/10/2022
14.20
 391,700 15.26 15.26 14.20 114,300 0 1.9
21/10/2022
15.26
 729,000 16.40 16.40 15.26 20,500 143,000 -2.3
20/10/2022
16.40
 450,000 16.32 16.78 15.56 43,000 35,400 0.2
19/10/2022
16.32
 908,600 17.50 17.50 16.32 23,800 122,800 -1.9
18/10/2022
17.50
 938,500 18.35 18.39 17.50 6,100 33,100 -0.6
17/10/2022
18.35
 302,100 18.51 18.68 17.75 74,500 58,100 0.4
14/10/2022
18.51
 213,500 18.05 18.77 18.18 11,500 0 0.3
13/10/2022
18.05
 208,200 17.96 18.60 17.84 19,000 7,600 0.2
12/10/2022
17.96
 195,600 17.25 18.30 16.99 75,300 51,400 0.5
11/10/2022
17.25
 532,100 18.51 18.68 17.25 14,100 28,800 -0.3
10/10/2022
18.51
 226,000 17.75 18.56 16.70 49,700 1,500 1.1
07/10/2022
17.75
 619,400 19.06 19.06 17.75 31,000 3,800 0.6
06/10/2022
19.06
 309,200 20.42 20.88 19.06 16,100 27,100 -0.2
05/10/2022
20.42
 291,500 19.11 20.42 19.32 44,200 18,800 0.6
04/10/2022
19.11
 489,800 19.82 20.29 19.11 168,300 151,700 0.4
03/10/2022
19.82
 458,500 21.22 21.56 19.74 75,300 12,500 1.5
30/09/2022
21.22
 759,300 22.06 22.06 20.54 59,900 109,500 -1.2
29/09/2022
22.06
 772,000 23.59 24.18 21.98 16,500 158,100 -3.7
28/09/2022
23.59
 757,800 24.98 24.98 23.46 33,300 144,800 -3.1
27/09/2022
24.98
 604,800 26.21 26.21 24.98 3,100 150,000 -4.3
26/09/2022
26.21
 494,400 27.43 27.43 25.53 3,100 46,800 -1.4
23/09/2022
27.43
 274,400 27.05 27.43 26.59 400 8,700 -0.3
22/09/2022
27.05
 301,700 27.48 27.48 26.50 5,700 79,100 -2.3
21/09/2022
27.48
 187,600 26.97 27.48 26.21 5,600 0 0.2
20/09/2022
26.97
 387,500 26.93 27.22 26.00 21,300 38,800 -0.6
19/09/2022
26.93
 690,200 28.91 28.91 26.93 49,800 13,700 1.1
16/09/2022
28.91
 547,000 30.01 30.18 28.79 13,000 185,800 -5.9
15/09/2022
30.01
 510,700 29.88 30.94 29.17 0 143,100 0.9
14/09/2022
29.88
 304,000 30.27 30.27 29.50 25,600 600 3.8
13/09/2022
30.27
 597,800 29.63 30.69 29.50 291,900 4,409 3.8
12/09/2022
29.63
 686,500 30.10 30.14 28.91 5,900 83,912 0.9
09/09/2022
30.10
 1,374,700 30.27 30.60 28.57 28,500 2,100 0.9
08/09/2022
30.27
 525,900 31.28 31.62 30.27 39,600 89,300 -1.8
07/09/2022
31.28
 1,144,500 32.93 32.93 30.69 21,700 48,600 -1.0
06/09/2022
32.93
 676,900 33.65 33.82 32.59 3,500 231,300 -8.9
05/09/2022
33.65
 269,400 34.15 34.24 33.48 2,100 11,400 -0.4
31/08/2022
34.15
 451,700 33.31 34.15 32.63 73,100 21,500 2.1
30/08/2022
33.31
 443,100 32.97 34.24 32.89 1,800 63,800 -2.4
29/08/2022
32.97
 944,300 34.07 34.07 31.70 10,800 16,000 -0.2
26/08/2022
34.07
 699,900 34.20 34.96 33.82 6,600 13,500 -0.3
25/08/2022
34.20
 753,200 35.08 35.08 34.03 53,300 268,700 -8.7
24/08/2022
35.08
 689,200 34.49 35.25 34.07 84,900 21,500 2.6
23/08/2022
34.49
 1,072,700 32.80 34.58 32.46 109,600 41,800 2.8
22/08/2022
32.80
 801,400 32.04 32.93 31.28 10,800 100,300 -3.5
19/08/2022
32.04
 559,200 32.46 33.14 31.87 31,100 5,500 1.0
18/08/2022
32.46
 610,900 33.10 33.10 32.21 70,000 10,600 2.3
17/08/2022
33.10
 856,200 33.35 33.99 32.76 22,000 0 0.9
16/08/2022
33.35
 422,700 33.14 33.90 32.89 13,900 1,000 0.5
15/08/2022
33.14
 619,900 32.72 33.82 32.97 67,500 55,900 0.5
12/08/2022
32.72
 2,074,700 30.60 32.72 30.10 59,600 16,400 1.7
11/08/2022
30.60
 538,600 31.07 31.45 30.10 2,700 9,100 -0.2
10/08/2022
31.07
 915,200 29.42 31.28 29.59 12,900 280,000 -9.8
09/08/2022
29.42
 1,325,400 29.25 29.76 28.41 10,700 664,400 -22.7
08/08/2022
29.25
 780,700 30.10 30.52 29.17 900 83,200 -2.8
05/08/2022
30.10
 395,800 30.27 30.48 29.97 3,900 8,600 -0.2
04/08/2022
30.27
 795,200 31.28 31.53 30.18 2,500 212,100 -7.5
03/08/2022
31.28
 677,300 30.90 31.79 30.48 41,300 0 1.5
02/08/2022
30.90
 321,900 31.11 31.28 30.43 6,200 9,100 -0.1
01/08/2022
31.11
 482,200 30.86 31.28 30.43 18,400 49,700 -1.2
29/07/2022
30.86
 159,800 30.94 31.28 30.77 8,400 200 0.3
28/07/2022
30.94
 434,700 29.67 31.45 30.01 15,500 0 0.6
27/07/2022
29.67
 179,900 29.67 30.39 29.08 6,000 3,500 0.1
26/07/2022
29.67
 154,700 30.31 30.43 29.67 12,200 0 0.4
25/07/2022
30.31
 235,400 29.67 30.65 29.50 40,900 1,000 1.4
22/07/2022
29.67
 202,200 29.67 30.31 29.46 31,900 20,400 0.2
21/07/2022
29.67
 191,800 29.97 30.01 29.59 37,500 8,700 1.0
20/07/2022
29.97
 297,100 29.25 30.43 29.50 2,200 5,600 -0.1
19/07/2022
29.25
 249,000 28.66 29.59 28.32 6,300 2,500 0.1
18/07/2022
28.66
 277,400 28.74 29.34 28.62 38,700 1,900 1.2
15/07/2022
28.74
 282,200 29.17 29.42 28.49 0 5,000 -0.2
14/07/2022
29.17
 267,600 28.03 29.17 27.31 39,100 0 1.3
13/07/2022
28.03
 261,800 27.43 28.66 27.52 1,100 5,400 -0.1
12/07/2022
27.43
 163,400 25.66 27.43 25.66 100 5,400 -0.2
11/07/2022
25.66
 146,700 26.29 26.63 25.45 500 5,000 -0.1
08/07/2022
26.29
 119,800 25.28 26.63 25.45 168,900 458,200 -0.1
07/07/2022
25.28
 162,200 25.53 26.04 24.90 6,800 14,200 -0.2
06/07/2022
25.53
 170,300 26.71 26.97 25.53 1,300 5,200 -0.1
05/07/2022
26.71
 163,400 27.05 27.73 26.71 4,200 17,500 -0.4
04/07/2022
27.05
 178,700 27.73 28.32 27.05 26,600 76,200 -1.6
01/07/2022
27.73
 239,900 27.73 27.73 26.63 12,200 9,800 0.1
30/06/2022
27.73
 182,200 28.41 28.53 27.05 40,000 5,900 1.1
29/06/2022
28.41
 184,200 28.32 29.08 27.90 6,600 14,000 -0.2
28/06/2022
28.32
 157,000 27.64 28.49 27.64 46,700 1,000 1.5
27/06/2022
27.64
 246,500 26.63 28.15 26.55 11,200 3,400 0.3
24/06/2022
26.63
 176,800 27.31 27.90 26.63 10,100 20,400 -0.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 19%
23/06/2022
27.31
 108,700 26.71 27.48 26.63 31,900 20,400 0.4
22/06/2022
26.71
 205,600 26.08 27.51 26.24 13,600 4,100 0.3
21/06/2022
26.08
 528,700 26.28 27.23 25.12 114,300 42,000 2.4
20/06/2022
26.28
 358,200 27.91 28.31 26.28 12,400 26,100 -0.5
17/06/2022
27.91
 329,300 28.71 28.71 27.11 6,000 15,900 -0.3
16/06/2022
28.71
 460,300 29.19 29.70 28.31 24,200 24,400 -0.0
15/06/2022
29.19
 638,000 28.59 29.19 28.19 260,000 34,300 8.3
14/06/2022
28.59
 470,900 27.75 28.71 26.71 154,300 9,700 5.2
13/06/2022
27.75
 714,900 29.82 29.82 27.75 99,400 6,000 3.3
10/06/2022
29.82
 837,600 32.06 32.54 29.82 26,900 22,800 0.2
09/06/2022
32.06
 715,700 30.78 32.89 30.86 41,800 41,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |