CTCP Long Hậu (lhg)

28.30
-0.05
(-0.18%)
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
(2026-02-11) 		-0.75 -2.58% 2,074,000 -44,900 -1.6
26.80
29.95
28.30
2 tháng
(2026-01-12) 		-1.30 -4.38% 5,524,000 -462,900 -14.3
26.80
30.90
28.30
3 tháng
(2025-12-15) 		-0.30 -1.05% 6,388,800 -453,500 -14.0
26.80
30.90
28.30
6 tháng
(2025-09-15) 		-4.05 -12.50% 13,280,800 -1,173,400 -35.7
26.80
32.40
28.30
12 tháng
(2025-03-18) 		-5.26 -15.65% 47,335,800 -5,302,000 -157.1
23.01
33.99
28.30
24 tháng
(2024-03-25) 		-3.98 -12.32% 92,196,000 -6,408,800 -198.6
23.01
39.76
28.30
36 tháng
(2023-03-29) 		9.96 54.18% 143,266,700 -3,307,835 -106.6
18.35
39.76
28.30
60 tháng
(2021-04-08) 		1.57 5.86% 364,483,900 -856 57.8
12.34
48.80
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
30.78
 479,100 28.79 30.78 28.95 11,700 0 0.5
07/06/2022
28.79
 777,400 28.07 28.87 27.03 158,200 17,300 5.1
06/06/2022
28.07
 532,800 28.23 29.19 27.91 52,600 17,000 1.3
03/06/2022
28.23
 354,200 28.63 29.07 28.07 800 24,100 -0.8
02/06/2022
28.63
 961,900 27.87 29.11 27.75 146,700 11,700 4.8
01/06/2022
27.87
 471,400 28.47 28.55 27.87 1,800 24,300 -0.8
31/05/2022
28.47
 560,900 28.59 28.59 27.91 80,200 12,700 2.4
30/05/2022
28.59
 632,100 27.75 28.71 27.59 281,100 6,400 9.8
27/05/2022
27.75
 416,100 27.83 28.31 27.75 14,600 3,500 0.4
26/05/2022
27.83
 464,400 27.91 28.39 27.51 3,500 25,100 -0.8
25/05/2022
27.91
 534,300 27.11 28.31 26.79 9,400 1,900 0.3
24/05/2022
27.11
 350,300 27.07 27.11 25.52 32,000 20,000 0.4
23/05/2022
27.07
 420,000 26.28 27.75 26.44 54,100 17,900 1.2
20/05/2022
26.28
 907,400 25.92 26.71 24.32 5,000 594,100 -19.4
19/05/2022
25.92
 548,300 25.92 26.28 24.72 10,300 276,100 -8.6
18/05/2022
25.92
 255,000 25.84 26.71 25.52 19,200 9,500 0.3
17/05/2022
25.84
 430,400 24.40 26.08 23.44 74,300 40,400 1.1
16/05/2022
24.40
 998,000 26.24 27.11 24.40 41,300 17,500 0.7
13/05/2022
26.24
 1,174,500 28.19 28.19 26.24 86,300 270,200 -6.0
12/05/2022
28.19
 578,500 30.30 30.30 28.19 45,100 237,600 -7.0
11/05/2022
30.30
 796,300 31.10 31.58 29.51 168,900 458,200 -11.0
10/05/2022
31.10
 1,198,000 29.63 31.10 27.55 537,900 27,500 19.9
09/05/2022
29.63
 971,800 31.82 31.82 29.63 172,300 600 6.4
06/05/2022
31.82
 679,000 34.17 34.17 31.82 7,300 15,800 -0.3
05/05/2022
34.17
 884,500 32.89 34.69 32.74 252,000 40,700 8.9
04/05/2022
32.89
 764,400 35.09 37.48 32.89 70,200 105,100 -1.3
29/04/2022
35.09
 719,700 35.01 36.68 34.93 29,800 103,000 -3.3
28/04/2022
35.01
 646,500 32.74 35.01 33.09 100,800 33,700 2.9
27/04/2022
32.74
 976,400 33.49 33.81 32.06 136,800 41,200 3.9
26/04/2022
33.49
 1,355,200 34.09 34.13 31.74 334,600 16,500 12.8
25/04/2022
34.09
 758,900 36.64 37.04 34.09 30,100 34,900 -0.2
22/04/2022
36.64
 4,638,400 39.39 39.39 36.64 715,900 23,700 32.3
21/04/2022
39.39
 595,300 42.34 42.34 39.39 502,100 0 24.8
20/04/2022
42.34
 207,300 45.45 45.45 42.34 101,200 8,300 4.9
19/04/2022
45.45
 1,352,400 48.80 49.04 45.45 29,200 50,300 -1.2
18/04/2022
48.80
 1,621,900 48.80 50.24 47.13 54,100 8,900 2.8
15/04/2022
48.80
 2,164,200 46.97 49.84 46.33 80,900 209,200 -7.8
14/04/2022
46.97
 1,182,800 46.01 48.17 46.09 2,800 2,800 -0.0
13/04/2022
46.01
 1,432,200 43.06 46.01 42.66 69,400 309,300 -14.0
12/04/2022
43.06
 882,300 43.46 45.06 43.06 0 21,300 -1.2
08/04/2022
43.46
 1,061,600 46.65 47.69 43.46 14,800 9,400 0.3
07/04/2022
46.65
 1,935,900 45.69 48.01 45.06 9,300 158,600 -8.9
06/04/2022
45.69
 1,398,900 47.37 47.85 45.61 17,100 61,400 -2.6
05/04/2022
47.37
 891,700 47.85 47.93 46.89 21,700 177,400 -9.3
04/04/2022
47.85
 1,447,100 45.77 48.25 46.01 187,200 157,000 1.8
01/04/2022
45.77
 1,460,300 45.77 46.97 45.37 23,900 9,200 0.8
31/03/2022
45.77
 3,050,600 43.86 46.65 43.94 75,400 18,300 3.3
30/03/2022
43.86
 1,272,200 44.50 45.14 43.62 16,200 10,800 0.3
29/03/2022
44.50
 2,661,900 42.66 44.82 43.46 235,400 75,700 8.8
28/03/2022
42.66
 1,307,700 40.51 42.66 40.27 24,800 5,000 1.0
25/03/2022
40.51
 321,300 40.43 40.91 40.43 11,100 0 0.6
24/03/2022
40.43
 294,800 40.83 40.99 40.35 100 3,300 -0.2
23/03/2022
40.83
 285,500 40.83 41.15 40.67 4,500 4,600 -0.0
22/03/2022
40.83
 287,700 40.43 40.99 40.43 7,800 5,200 0.1
21/03/2022
40.43
 303,600 40.43 40.67 39.87 7,200 0 0.4
18/03/2022
40.43
 199,700 40.19 40.59 39.87 5,600 16,700 -0.6
17/03/2022
40.19
 149,900 40.11 40.35 39.87 5,200 2,000 0.2
16/03/2022
40.11
 195,500 39.79 40.27 39.63 12,800 1,100 0.6
15/03/2022
39.79
 319,600 38.92 39.79 38.44 6,200 4,500 0.1
14/03/2022
38.92
 458,800 40.35 40.35 38.88 2,000 30,200 -1.4
11/03/2022
40.35
 245,000 40.91 40.91 40.27 6,200 6,900 -0.0
10/03/2022
40.91
 180,300 40.35 41.31 40.51 14,800 5,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |