CTCP Long Hậu (lhg)

28.85
-0.05
(-0.17%)
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
(2025-12-29) 		0.05 0.17% 2,596,100 -249,900 -7.7
28.70
30.90
28.85
2 tháng
(2025-12-01) 		-0.70 -2.36% 3,826,200 -357,100 -10.8
28.65
30.90
28.85
3 tháng
(2025-10-30) 		-1.25 -4.15% 6,451,700 -668,600 -20.3
28.65
31.35
28.85
6 tháng
(2025-08-01) 		-3.25 -10.11% 18,818,800 -2,722,100 -81.8
28.65
33.90
28.85
12 tháng
(2025-02-03) 		-4.52 -13.53% 46,808,200 -5,086,800 -150.5
23.01
35.50
28.85
24 tháng
(2024-02-15) 		-2.48 -7.92% 96,296,500 -6,235,735 -193.4
23.01
39.76
28.85
36 tháng
(2023-02-13) 		11.27 63.96% 141,311,500 -3,006,335 -98.0
17.63
39.76
28.85
60 tháng
(2021-02-23) 		2.04 7.61% 368,676,500 -54,256 55.6
12.34
48.80
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
20.22
 227,820 19.87 20.33 19.95 36,660 7,440 0.8
11/11/2020
19.87
 189,910 19.57 20.18 19.41 59,890 3,020 1.5
10/11/2020
19.57
 357,450 19.07 20.03 19.14 46,990 37,950 0.2
09/11/2020
19.07
 189,720 18.99 19.38 18.88 15,970 61,600 -1.1
06/11/2020
18.99
 235,770 19.18 19.26 18.95 25,510 161,540 -3.4
05/11/2020
19.18
 267,650 19.80 19.91 19.14 5,190 120,800 -2.9
04/11/2020
19.80
 361,210 18.53 19.80 18.57 7,520 69,000 -1.6
03/11/2020
18.53
 183,300 18.34 18.80 18.26 6,300 57,770 -1.2
02/11/2020
18.34
 159,580 19.07 19.45 18.34 0 48,060 -1.2
30/10/2020
19.07
 108,480 18.88 19.64 18.88 14,460 14,190 0.0
29/10/2020
18.88
 221,460 17.73 18.95 17.57 11,500 1,000 0.2
28/10/2020
17.73
 262,800 18.61 18.72 17.73 63,920 31,220 0.8
27/10/2020
18.61
 152,560 19.53 19.68 18.57 71,500 7,350 1.6
26/10/2020
19.53
 198,170 19.57 19.76 19.53 79,200 3,480 1.9
23/10/2020
19.57
 182,780 19.84 19.99 19.57 15,400 7,910 0.2
22/10/2020
19.84
 122,670 19.76 19.87 19.72 45,400 11,700 0.9
21/10/2020
19.76
 193,460 19.95 20.18 19.76 63,670 24,580 1.0
20/10/2020
19.95
 127,970 19.99 20.30 19.95 14,670 0 0.4
19/10/2020
19.99
 74,530 20.22 20.33 19.99 0 5,780 -0.2
16/10/2020
20.22
 220,380 19.80 20.33 19.49 14,740 3,640 0.3
15/10/2020
19.80
 472,930 20.53 20.64 19.72 23,020 18,950 0.1
14/10/2020
20.53
 243,700 20.76 20.87 20.53 2,200 14,290 -0.3
13/10/2020
20.76
 124,600 21.06 21.06 20.76 2,020 6,940 -0.1
12/10/2020
21.06
 108,250 20.83 21.18 20.83 20,980 3,760 0.5
09/10/2020
20.83
 202,150 20.91 21.06 20.68 3,900 2,000 0.1
08/10/2020
20.91
 412,290 21.52 21.52 20.72 100 7,440 -0.2
07/10/2020
21.52
 337,120 22.14 22.14 21.49 7,710 2,030 0.2
06/10/2020
22.14
 418,630 21.79 22.25 21.79 10,620 13,330 -0.1
05/10/2020
21.79
 466,380 20.79 21.87 20.79 17,090 36,980 -0.5
02/10/2020
20.79
 290,380 21.10 21.45 20.56 4,000 3,410 0.0
01/10/2020
21.10
 152,910 21.18 21.29 21.02 7,750 0 0.2
30/09/2020
21.18
 180,250 20.87 21.18 20.56 3,940 0 0.1
29/09/2020
20.87
 362,640 21.49 21.49 20.87 0 83,240 -2.3
28/09/2020
21.49
 269,180 21.60 22.02 21.49 0 5,110 -0.1
25/09/2020
21.60
 358,150 21.37 21.72 21.33 4,150 5,920 -0.0
24/09/2020
21.37
 286,050 21.26 21.49 20.91 4,040 0 0.1
23/09/2020
21.26
 273,620 20.30 21.33 20.30 8,530 0 0.2
22/09/2020
20.30
 395,140 20.68 20.68 20.26 15,720 0 0.4
21/09/2020
20.68
 324,530 21.18 21.29 20.68 4,580 0 0.1
18/09/2020
21.18
 219,460 21.26 21.29 21.10 8,350 0 0.2
17/09/2020
21.26
 227,040 21.26 21.49 21.10 8,910 0 0.2
16/09/2020
21.26
 249,160 21.49 21.60 21.14 3,580 0 0.1
15/09/2020
21.49
 312,010 21.68 21.83 21.49 41,500 2,050 1.1
14/09/2020
21.68
 277,520 21.52 22.02 21.56 18,860 11,010 0.2
11/09/2020
21.52
 274,800 21.49 22.25 21.45 8,670 1,090 0.2
10/09/2020
21.49
 325,420 21.33 22.18 21.29 170 15,210 -0.4
09/09/2020
21.33
 252,640 20.87 21.49 20.41 51,630 50 1.4
08/09/2020
20.87
 474,700 20.72 21.49 20.53 43,020 8,890 0.9
07/09/2020
20.72
 921,870 22.25 22.25 20.72 16,390 20,090 -0.1
04/09/2020
22.25
 460,660 21.87 22.71 21.33 41,860 140 1.2
03/09/2020
21.87
 315,840 22.48 22.52 21.79 80 10,460 -0.3
01/09/2020
22.48
 255,890 22.41 22.71 21.95 22,490 9,620 0.4
31/08/2020
22.41
 811,800 21.95 23.21 21.52 1,820 26,650 -0.7
28/08/2020
21.95
 568,840 21.95 23.33 21.87 2,120 50,000 -1.4
27/08/2020
21.95
 495,680 20.53 21.95 20.72 8,940 41,620 -0.9
26/08/2020
20.53
 924,560 19.18 20.53 18.91 16,930 820 0.4
25/08/2020
19.18
 369,340 19.18 19.53 18.80 1,000 310 0.0
24/08/2020
19.18
 308,190 19.34 19.80 18.95 9,400 0 0.2
21/08/2020
19.34
 355,940 18.68 19.49 18.68 10,490 1,240 0.2
20/08/2020
18.68
 491,510 19.53 19.57 18.65 5,100 31,870 -0.7
19/08/2020
19.53
 295,690 19.57 19.72 18.80 9,630 19,090 -0.2
18/08/2020
19.57
 265,740 19.95 19.95 19.34 1,000 31,480 -0.8
17/08/2020
19.95
 735,530 19.87 19.95 18.49 6,160 37,770 -0.8
14/08/2020
19.87
 1,135,820 18.61 19.87 18.68 31,000 600 0.8
13/08/2020
18.61
 814,430 17.42 18.61 17.26 40,360 0 1.0
12/08/2020
17.42
 793,340 17.53 17.57 16.73 15,420 3,990 0.3
11/08/2020
17.53
 526,840 17.46 17.92 17.07 37,950 24,070 0.3
10/08/2020
17.46
 964,260 16.34 17.46 16.34 78,200 60,000 0.4
07/08/2020
16.34
 776,860 16.11 16.50 15.88 37,840 53,210 -0.3
06/08/2020
16.11
 861,790 15.69 16.11 15.35 87,580 100,000 -0.3
05/08/2020
15.69
 944,890 15.04 15.77 15.00 168,190 0 3.4
04/08/2020
15.04
 707,990 14.43 15.27 14.73 18,330 890 0.3
03/08/2020
14.43
 699,780 14.08 14.96 13.85 129,630 1,090 2.4
31/07/2020
14.08
 451,000 14.50 14.50 13.97 12,300 11,210 0.0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 19%
30/07/2020
14.50
 444,300 14.66 14.89 13.66 11,780 1,450 0.2
29/07/2020
14.66
 929,400 14.94 14.94 13.92 11,780 1,450 0.2
28/07/2020
14.94
 846,560 14.52 15.04 13.96 83,390 201,270 -2.4
27/07/2020
14.52
 799,350 14.52 15.35 14.24 5,770 500 0.1
24/07/2020
14.52
 2,005,180 14.17 15.00 13.61 157,840 58,060 2.1
23/07/2020
14.17
 786,110 13.68 14.17 13.78 7,770 0 0.2
22/07/2020
13.68
 353,160 13.75 13.89 13.54 3,560 430 0.1
21/07/2020
13.75
 600,600 13.57 13.89 13.57 3,940 7,000 -0.1
20/07/2020
13.57
 516,590 12.81 13.57 12.98 11,060 0 0.2
17/07/2020
12.81
 103,130 12.60 12.84 12.70 1,910 0 0.0
16/07/2020
12.60
 48,290 12.56 12.70 12.56 0 404,810 -7.6
15/07/2020
12.56
 133,520 12.67 12.88 12.56 0 1,730 -0.0
14/07/2020
12.67
 142,810 12.53 12.70 12.49 0 0 0
13/07/2020
12.53
 154,230 12.53 12.67 12.53 0 7,130 -0.1
10/07/2020
12.53
 283,310 12.42 12.67 12.28 1,890 0 0.0
09/07/2020
12.42
 92,190 12.42 12.56 12.39 0 0 0
08/07/2020
12.42
 75,010 12.39 12.53 12.32 0 0 0
07/07/2020
12.39
 170,990 12.39 12.49 12.32 170 0 0.0
06/07/2020
12.39
 32,500 12.32 12.56 12.32 2,350 200,370 -3.6
03/07/2020
12.32
 54,100 12.35 12.56 12.28 0 0 0
02/07/2020
12.35
 45,960 12.28 12.70 12.35 300 0 0.0
01/07/2020
12.28
 87,490 12.28 12.63 11.93 2,240 400,190 -7.2
30/06/2020
12.28
 90,250 12.32 12.53 12.28 6,000 13,110 -0.1
29/06/2020
12.32
 145,960 12.49 12.60 12.21 1,590 12,980 -0.2
26/06/2020
12.49
 102,170 12.49 12.67 12.46 1,590 0 0.0
25/06/2020
12.49
 171,030 12.21 12.70 12.25 9,080 3,840 0.1

Chính sách bảo mật | Điều khoản sử dụng |