CTCP Long Hậu (lhg)

26.80
0.05
(0.19%)
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
(2026-08-18) 		0.25 0.94% 1,809,200 43,600 1.1
25.85
29.25
26.80
2 tháng
(2026-07-20) 		1.08 4.22% 4,011,900 87,700 2.3
25.25
29.25
26.80
3 tháng
(2026-06-19) 		0.57 2.19% 5,280,300 90,900 2.4
25.25
29.25
26.80
6 tháng
(2026-03-23) 		1.64 6.53% 9,748,400 564,400 15.6
24.65
29.25
26.80
12 tháng
(2025-09-22) 		-2.30 -7.91% 23,001,600 -728,000 -23.7
24.65
29.46
26.80
24 tháng
(2024-09-27) 		-5.71 -17.59% 71,736,400 -5,148,600 -168.8
21.32
33.34
26.80
36 tháng
(2023-10-03) 		0.77 2.97% 128,744,400 -5,113,635 -173.3
21.32
36.85
26.80
60 tháng
(2021-10-13) 		-13.89 -34.18% 324,084,100 -933,056 9.8
11.44
45.22
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
25.61
 246,500 24.67 26.08 24.60 11,200 3,400 0.3
24/06/2022
24.67
 176,800 25.30 25.85 24.67 10,100 20,400 -0.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 19%
23/06/2022
25.30
 108,700 24.75 25.46 24.67 31,900 20,400 0.4
22/06/2022
24.75
 205,600 24.16 25.49 24.31 13,600 4,100 0.3
21/06/2022
24.16
 528,700 24.35 25.23 23.28 114,300 42,000 2.4
20/06/2022
24.35
 358,200 25.86 26.23 24.35 12,400 26,100 -0.5
17/06/2022
25.86
 329,300 26.60 26.60 25.12 6,000 15,900 -0.3
16/06/2022
26.60
 460,300 27.04 27.52 26.23 24,200 24,400 -0.0
15/06/2022
27.04
 638,000 26.49 27.04 26.12 260,000 34,300 8.3
14/06/2022
26.49
 470,900 25.71 26.60 24.75 154,300 9,700 5.2
13/06/2022
25.71
 714,900 27.63 27.63 25.71 99,400 6,000 3.3
10/06/2022
27.63
 837,600 29.70 30.15 27.63 26,900 22,800 0.2
09/06/2022
29.70
 715,700 28.52 30.48 28.60 41,800 41,900 -0.0
08/06/2022
28.52
 479,100 26.67 28.52 26.82 11,700 0 0.5
07/06/2022
26.67
 777,400 26.01 26.75 25.05 158,200 17,300 5.1
06/06/2022
26.01
 532,800 26.16 27.04 25.86 52,600 17,000 1.3
03/06/2022
26.16
 354,200 26.53 26.93 26.01 800 24,100 -0.8
02/06/2022
26.53
 961,900 25.82 26.97 25.71 146,700 11,700 4.8
01/06/2022
25.82
 471,400 26.38 26.45 25.82 1,800 24,300 -0.8
31/05/2022
26.38
 560,900 26.49 26.49 25.86 80,200 12,700 2.4
30/05/2022
26.49
 632,100 25.71 26.60 25.57 281,100 6,400 9.8
27/05/2022
25.71
 416,100 25.79 26.23 25.71 14,600 3,500 0.4
26/05/2022
25.79
 464,400 25.86 26.30 25.49 3,500 25,100 -0.8
25/05/2022
25.86
 534,300 25.12 26.23 24.83 9,400 1,900 0.3
24/05/2022
25.12
 350,300 25.09 25.12 23.64 32,000 20,000 0.4
23/05/2022
25.09
 420,000 24.35 25.71 24.49 54,100 17,900 1.2
20/05/2022
24.35
 907,400 24.01 24.75 22.54 5,000 594,100 -19.4
19/05/2022
24.01
 548,300 24.01 24.35 22.91 10,300 276,100 -8.6
18/05/2022
24.01
 255,000 23.94 24.75 23.64 19,200 9,500 0.3
17/05/2022
23.94
 430,400 22.61 24.16 21.72 74,300 40,400 1.1
16/05/2022
22.61
 998,000 24.31 25.12 22.61 41,300 17,500 0.7
13/05/2022
24.31
 1,174,500 26.12 26.12 24.31 86,300 270,200 -6.0
12/05/2022
26.12
 578,500 28.08 28.08 26.12 45,100 237,600 -7.0
11/05/2022
28.08
 796,300 28.82 29.26 27.34 168,900 458,200 -11.0
10/05/2022
28.82
 1,198,000 27.45 28.82 25.53 537,900 27,500 19.9
09/05/2022
27.45
 971,800 29.48 29.48 27.45 172,300 600 6.4
06/05/2022
29.48
 679,000 31.66 31.66 29.48 7,300 15,800 -0.3
05/05/2022
31.66
 884,500 30.48 32.14 30.33 252,000 40,700 8.9
04/05/2022
30.48
 764,400 32.51 34.73 30.48 70,200 105,100 -1.3
29/04/2022
32.51
 719,700 32.44 33.99 32.36 29,800 103,000 -3.3
28/04/2022
32.44
 646,500 30.33 32.44 30.66 100,800 33,700 2.9
27/04/2022
30.33
 976,400 31.03 31.33 29.70 136,800 41,200 3.9
26/04/2022
31.03
 1,355,200 31.59 31.62 29.41 334,600 16,500 12.8
25/04/2022
31.59
 758,900 33.95 34.32 31.59 30,100 34,900 -0.2
22/04/2022
33.95
 4,638,400 36.50 36.50 33.95 715,900 23,700 32.3
21/04/2022
36.50
 595,300 39.24 39.24 36.50 502,100 0 24.8
20/04/2022
39.24
 207,300 42.12 42.12 39.24 101,200 8,300 4.9
19/04/2022
42.12
 1,352,400 45.22 45.44 42.12 29,200 50,300 -1.2
18/04/2022
45.22
 1,621,900 45.22 46.55 43.67 54,100 8,900 2.8
15/04/2022
45.22
 2,164,200 43.52 46.18 42.93 80,900 209,200 -7.8
14/04/2022
43.52
 1,182,800 42.63 44.63 42.71 2,800 2,800 -0.0
13/04/2022
42.63
 1,432,200 39.90 42.63 39.53 69,400 309,300 -14.0
12/04/2022
39.90
 882,300 40.27 41.75 39.90 0 21,300 -1.2
08/04/2022
40.27
 1,061,600 43.23 44.19 40.27 14,800 9,400 0.3
07/04/2022
43.23
 1,935,900 42.34 44.48 41.75 9,300 158,600 -8.9
06/04/2022
42.34
 1,398,900 43.89 44.33 42.26 17,100 61,400 -2.6
05/04/2022
43.89
 891,700 44.33 44.41 43.45 21,700 177,400 -9.3
04/04/2022
44.33
 1,447,100 42.41 44.70 42.63 187,200 157,000 1.8
01/04/2022
42.41
 1,460,300 42.41 43.52 42.04 23,900 9,200 0.8
31/03/2022
42.41
 3,050,600 40.64 43.23 40.71 75,400 18,300 3.3
30/03/2022
40.64
 1,272,200 41.23 41.82 40.42 16,200 10,800 0.3
29/03/2022
41.23
 2,661,900 39.53 41.53 40.27 235,400 75,700 8.8
28/03/2022
39.53
 1,307,700 37.54 39.53 37.31 24,800 5,000 1.0
25/03/2022
37.54
 321,300 37.46 37.91 37.46 11,100 0 0.6
24/03/2022
37.46
 294,800 37.83 37.98 37.39 100 3,300 -0.2
23/03/2022
37.83
 285,500 37.83 38.13 37.68 4,500 4,600 -0.0
22/03/2022
37.83
 287,700 37.46 37.98 37.46 7,800 5,200 0.1
21/03/2022
37.46
 303,600 37.46 37.68 36.94 7,200 0 0.4
18/03/2022
37.46
 199,700 37.24 37.61 36.94 5,600 16,700 -0.6
17/03/2022
37.24
 149,900 37.17 37.39 36.94 5,200 2,000 0.2
16/03/2022
37.17
 195,500 36.87 37.31 36.72 12,800 1,100 0.6
15/03/2022
36.87
 319,600 36.06 36.87 35.61 6,200 4,500 0.1
14/03/2022
36.06
 458,800 37.39 37.39 36.02 2,000 30,200 -1.4
11/03/2022
37.39
 245,000 37.91 37.91 37.31 6,200 6,900 -0.0
10/03/2022
37.91
 180,300 37.39 38.27 37.54 14,800 5,000 0.5
09/03/2022
37.39
 383,300 37.39 37.91 36.72 17,400 5,600 0.6
08/03/2022
37.39
 486,900 39.01 39.01 37.39 1,600 25,200 -1.2
07/03/2022
39.01
 385,000 39.16 39.53 38.72 7,700 0 0.4
04/03/2022
39.16
 309,900 38.35 39.53 37.83 10,500 0 0.6
03/03/2022
38.35
 538,100 38.35 38.50 37.31 2,400 4,700 -0.1
02/03/2022
38.35
 443,300 38.87 39.46 38.35 8,000 6,100 0.1
01/03/2022
38.87
 534,400 39.16 39.38 38.72 10,200 0 0.5
28/02/2022
39.16
 521,100 39.90 39.90 39.01 7,800 0 0.4
25/02/2022
39.90
 293,000 39.68 40.42 39.60 200 0 0.0
24/02/2022
39.68
 664,900 40.49 41.01 38.42 7,200 20,200 -0.7
23/02/2022
40.49
 832,900 40.12 41.38 39.90 150,100 10,500 7.7
22/02/2022
40.12
 497,100 40.34 40.64 39.01 6,200 6,700 -0.0
21/02/2022
40.34
 897,900 39.46 41.01 39.09 11,200 3,000 0.4
18/02/2022
39.46
 262,000 39.46 39.75 38.94 9,700 400 0.5
17/02/2022
39.46
 307,700 39.31 39.83 38.87 114,300 0 6.1
16/02/2022
39.31
 278,000 39.53 40.34 39.16 9,600 500 0.5
15/02/2022
39.53
 470,100 39.38 39.90 38.87 213,900 1,100 11.4
14/02/2022
39.38
 440,500 39.46 39.83 37.46 111,700 13,300 5.3
11/02/2022
39.46
 747,500 38.42 39.53 38.35 227,800 1,000 12.1
10/02/2022
38.42
 550,500 37.83 39.31 37.91 12,700 35,900 -1.2
09/02/2022
37.83
 286,000 37.61 37.83 37.31 15,400 15,100 0.0
08/02/2022
37.61
 365,800 36.80 38.35 36.91 15,000 0 0.8
07/02/2022
36.80
 288,700 36.80 37.54 36.61 24,600 100 1.2
28/01/2022
36.80
 441,500 36.65 36.80 35.32 11,300 8,800 0.1
27/01/2022
36.65
 115,400 36.58 37.31 36.21 7,600 1,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |