CTCP Long Hậu (lhg)

28.20
-0.10
(-0.35%)
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)
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
24/06/2020
12.21
 183,730 12.42 12.70 12.21 0 20,280 -0.4
23/06/2020
12.42
 1,160,910 13.05 13.05 12.14 82,040 613,450 -9.6
22/06/2020
13.05
 133,600 13.05 13.12 12.95 5,420 0 0.1
19/06/2020
13.05
 298,850 12.98 13.12 12.88 12,630 0 0.2
18/06/2020
12.98
 150,480 12.74 13.09 12.70 0 8,040 -0.1
17/06/2020
12.74
 123,780 12.70 12.81 12.63 0 200 -0.0
16/06/2020
12.70
 210,410 12.56 12.84 12.56 2,050 0 0.0
15/06/2020
12.56
 441,750 12.84 13.02 12.32 0 37,220 -0.7
12/06/2020
12.84
 426,220 13.19 13.19 12.84 0 13,280 -0.2
11/06/2020
13.19
 842,880 13.19 13.68 12.98 164,640 6,560 3.1
10/06/2020
13.19
 817,870 12.98 13.54 12.91 9,930 0 0.2
09/06/2020
12.98
 386,610 12.98 13.05 12.88 0 0 0
08/06/2020
12.98
 506,260 12.91 13.12 12.88 83,260 0 1.6
05/06/2020
12.91
 467,340 12.84 12.98 12.63 235,510 0 4.3
04/06/2020
12.84
 224,720 12.84 12.91 12.63 500 0 0.0
03/06/2020
12.84
 437,900 12.70 12.84 12.67 0 10,770 -0.2
02/06/2020
12.70
 359,540 13.05 13.23 12.70 1,000 20,840 -0.4
01/06/2020
13.05
 843,670 12.67 13.26 12.70 12,400 0 0.2
29/05/2020
12.67
 340,810 12.42 12.70 12.35 22,900 80 0.4
28/05/2020
12.42
 323,360 12.46 12.56 12.21 2,590 2,280 0.0
27/05/2020
12.46
 450,340 12.70 12.91 12.46 20 27,460 -0.5
26/05/2020
12.70
 527,040 12.42 12.91 12.53 1,000 186,840 -3.4
25/05/2020
12.42
 915,230 12.07 12.88 12.04 17,970 161,210 -2.6
22/05/2020
12.07
 286,340 12.07 12.11 11.86 6,730 560 0.1
21/05/2020
12.07
 150,760 11.93 12.07 11.86 1,980 0 0.0
20/05/2020
11.93
 252,150 11.90 12.07 11.83 11,910 183,860 -2.9
19/05/2020
11.90
 771,920 12.18 12.28 11.90 0 524,780 -9.0
18/05/2020
12.18
 445,840 11.97 12.67 11.93 0 6,230 -0.1
15/05/2020
11.97
 175,050 11.93 12.11 11.90 1,120 5,660 -0.1
14/05/2020
11.93
 437,960 11.86 12.11 11.86 15,720 0 0.3
13/05/2020
11.86
 321,650 12.07 12.11 11.86 4,310 0 0.1
12/05/2020
12.07
 406,280 11.86 12.14 11.72 3,870 0 0.1
11/05/2020
11.86
 292,340 11.79 12.07 11.72 1,710 0 0.0
08/05/2020
11.79
 569,280 11.86 11.90 11.69 0 4,850 -0.1
07/05/2020
11.86
 259,400 11.93 12.07 11.79 0 4,060 -0.1
06/05/2020
11.93
 441,870 11.86 12.07 11.66 2,300 200 0.0
05/05/2020
11.86
 410,300 11.38 11.93 11.45 9,060 870 0.1
04/05/2020
11.38
 218,590 11.62 11.62 11.38 80 1,310 -0.0
29/04/2020
11.62
 139,180 11.93 11.93 11.62 0 6,130 -0.1
28/04/2020
11.93
 455,760 11.72 12.11 11.76 240 1,630 -0.0
27/04/2020
11.72
 562,780 11.10 11.83 11.17 1,670 0 0.0
24/04/2020
11.10
 71,980 11.06 11.17 10.78 480 1,270 -0.0
23/04/2020
11.06
 236,130 10.75 11.38 10.68 0 2,410 -0.0
22/04/2020
10.75
 153,410 10.26 10.96 10.12 1,350 3,380 -0.0
21/04/2020
10.26
 184,390 10.36 10.36 9.98 0 2,550 -0.0
20/04/2020
10.36
 241,600 10.43 10.82 10.29 0 29,290 -0.4
17/04/2020
10.43
 276,070 9.77 10.43 9.81 1,270 7,600 -0.1
16/04/2020
9.77
 84,960 9.53 9.81 9.53 7,330 7,600 -0.0
15/04/2020
9.53
 64,200 9.28 9.60 9.35 6,850 7,600 -0.0
14/04/2020
9.28
 118,350 9.49 9.53 9.14 3,640 6,000 -0.0
13/04/2020
9.49
 117,340 9.28 9.56 9.21 3,850 6,000 -0.0
10/04/2020
9.28
 110,090 9.35 9.39 9.21 190 7,510 -0.1
09/04/2020
9.35
 195,330 8.83 9.42 8.83 4,540 6,200 -0.0
08/04/2020
8.83
 112,880 8.83 8.86 8.51 9,810 6,000 0.0
07/04/2020
8.83
 99,360 8.79 8.86 8.72 650 7,120 -0.1
06/04/2020
8.79
 126,670 8.55 8.93 8.58 6,260 6,000 0.0
03/04/2020
8.55
 139,950 8.24 8.55 8.17 8,670 0 0.1
01/04/2020
8.24
 95,910 8.10 8.27 8.06 320 6,000 -0.1
31/03/2020
8.10
 48,960 8.10 8.13 7.89 0 6,550 -0.1
30/03/2020
8.10
 214,110 8.34 8.34 7.85 2,720 6,000 -0.0
27/03/2020
8.34
 71,470 8.34 8.44 8.24 5,040 5,000 0.0
26/03/2020
8.34
 114,360 8.37 8.48 8.31 5,260 5,000 0.0
25/03/2020
8.37
 139,350 8.10 8.48 8.10 0 5,000 -0.1
24/03/2020
8.10
 90,570 7.99 8.17 7.89 0 5,000 -0.1
23/03/2020
7.99
 466,100 8.58 8.58 7.99 2,000 4,600 -0.0
20/03/2020
8.58
 129,930 8.41 8.58 8.41 1,110 15,880 -0.2
19/03/2020
8.41
 108,130 8.51 8.51 8.17 40 49,540 -0.6
18/03/2020
8.51
 224,880 8.37 8.65 8.37 40 49,540 -0.6
17/03/2020
8.37
 130,320 8.24 8.37 8.10 0 50,640 -0.6
16/03/2020
8.24
 83,660 8.17 8.31 7.99 0 50,010 -0.6
13/03/2020
8.17
 614,550 8.44 8.44 7.89 0 1,090 -0.0
12/03/2020
8.44
 327,560 9.00 9.00 8.37 0 3,140 -0.0
11/03/2020
9.00
 252,610 9.56 9.63 8.93 420 5,940 -0.1

Chính sách bảo mật | Điều khoản sử dụng |