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)
16/11/2020
18.70
 253,470 18.95 19.20 18.70 64,020 2,730 1.6
13/11/2020
18.95
 308,370 18.73 19.20 18.63 37,580 1,000 1.0
12/11/2020
18.73
 227,820 18.41 18.84 18.49 36,660 7,440 0.8
11/11/2020
18.41
 189,910 18.13 18.70 17.99 59,890 3,020 1.5
10/11/2020
18.13
 357,450 17.67 18.56 17.74 46,990 37,950 0.2
09/11/2020
17.67
 189,720 17.60 17.95 17.49 15,970 61,600 -1.1
06/11/2020
17.60
 235,770 17.77 17.85 17.56 25,510 161,540 -3.4
05/11/2020
17.77
 267,650 18.34 18.45 17.74 5,190 120,800 -2.9
04/11/2020
18.34
 361,210 17.17 18.34 17.21 7,520 69,000 -1.6
03/11/2020
17.17
 183,300 16.99 17.42 16.92 6,300 57,770 -1.2
02/11/2020
16.99
 159,580 17.67 18.02 16.99 0 48,060 -1.2
30/10/2020
17.67
 108,480 17.49 18.20 17.49 14,460 14,190 0.0
29/10/2020
17.49
 221,460 16.42 17.56 16.28 11,500 1,000 0.2
28/10/2020
16.42
 262,800 17.24 17.35 16.42 63,920 31,220 0.8
27/10/2020
17.24
 152,560 18.09 18.24 17.21 71,500 7,350 1.6
26/10/2020
18.09
 198,170 18.13 18.31 18.09 79,200 3,480 1.9
23/10/2020
18.13
 182,780 18.38 18.52 18.13 15,400 7,910 0.2
22/10/2020
18.38
 122,670 18.31 18.41 18.27 45,400 11,700 0.9
21/10/2020
18.31
 193,460 18.49 18.70 18.31 63,670 24,580 1.0
20/10/2020
18.49
 127,970 18.52 18.81 18.49 14,670 0 0.4
19/10/2020
18.52
 74,530 18.73 18.84 18.52 0 5,780 -0.2
16/10/2020
18.73
 220,380 18.34 18.84 18.06 14,740 3,640 0.3
15/10/2020
18.34
 472,930 19.02 19.13 18.27 23,020 18,950 0.1
14/10/2020
19.02
 243,700 19.23 19.34 19.02 2,200 14,290 -0.3
13/10/2020
19.23
 124,600 19.52 19.52 19.23 2,020 6,940 -0.1
12/10/2020
19.52
 108,250 19.30 19.62 19.30 20,980 3,760 0.5
09/10/2020
19.30
 202,150 19.37 19.52 19.16 3,900 2,000 0.1
08/10/2020
19.37
 412,290 19.94 19.94 19.20 100 7,440 -0.2
07/10/2020
19.94
 337,120 20.51 20.51 19.91 7,710 2,030 0.2
06/10/2020
20.51
 418,630 20.19 20.62 20.19 10,620 13,330 -0.1
05/10/2020
20.19
 466,380 19.27 20.26 19.27 17,090 36,980 -0.5
02/10/2020
19.27
 290,380 19.55 19.87 19.05 4,000 3,410 0.0
01/10/2020
19.55
 152,910 19.62 19.73 19.48 7,750 0 0.2
30/09/2020
19.62
 180,250 19.34 19.62 19.05 3,940 0 0.1
29/09/2020
19.34
 362,640 19.91 19.91 19.34 0 83,240 -2.3
28/09/2020
19.91
 269,180 20.01 20.41 19.91 0 5,110 -0.1
25/09/2020
20.01
 358,150 19.80 20.12 19.77 4,150 5,920 -0.0
24/09/2020
19.80
 286,050 19.69 19.91 19.37 4,040 0 0.1
23/09/2020
19.69
 273,620 18.81 19.77 18.81 8,530 0 0.2
22/09/2020
18.81
 395,140 19.16 19.16 18.77 15,720 0 0.4
21/09/2020
19.16
 324,530 19.62 19.73 19.16 4,580 0 0.1
18/09/2020
19.62
 219,460 19.69 19.73 19.55 8,350 0 0.2
17/09/2020
19.69
 227,040 19.69 19.91 19.55 8,910 0 0.2
16/09/2020
19.69
 249,160 19.91 20.01 19.59 3,580 0 0.1
15/09/2020
19.91
 312,010 20.09 20.23 19.91 41,500 2,050 1.1
14/09/2020
20.09
 277,520 19.94 20.41 19.98 18,860 11,010 0.2
11/09/2020
19.94
 274,800 19.91 20.62 19.87 8,670 1,090 0.2
10/09/2020
19.91
 325,420 19.77 20.55 19.73 170 15,210 -0.4
09/09/2020
19.77
 252,640 19.34 19.91 18.91 51,630 50 1.4
08/09/2020
19.34
 474,700 19.20 19.91 19.02 43,020 8,890 0.9
07/09/2020
19.20
 921,870 20.62 20.62 19.20 16,390 20,090 -0.1
04/09/2020
20.62
 460,660 20.26 21.05 19.77 41,860 140 1.2
03/09/2020
20.26
 315,840 20.83 20.87 20.19 80 10,460 -0.3
01/09/2020
20.83
 255,890 20.76 21.05 20.33 22,490 9,620 0.4
31/08/2020
20.76
 811,800 20.33 21.51 19.94 1,820 26,650 -0.7
28/08/2020
20.33
 568,840 20.33 21.61 20.26 2,120 50,000 -1.4
27/08/2020
20.33
 495,680 19.02 20.33 19.20 8,940 41,620 -0.9
26/08/2020
19.02
 924,560 17.77 19.02 17.53 16,930 820 0.4
25/08/2020
17.77
 369,340 17.77 18.09 17.42 1,000 310 0.0
24/08/2020
17.77
 308,190 17.92 18.34 17.56 9,400 0 0.2
21/08/2020
17.92
 355,940 17.31 18.06 17.31 10,490 1,240 0.2
20/08/2020
17.31
 491,510 18.09 18.13 17.28 5,100 31,870 -0.7
19/08/2020
18.09
 295,690 18.13 18.27 17.42 9,630 19,090 -0.2
18/08/2020
18.13
 265,740 18.49 18.49 17.92 1,000 31,480 -0.8
17/08/2020
18.49
 735,530 18.41 18.49 17.13 6,160 37,770 -0.8
14/08/2020
18.41
 1,135,820 17.24 18.41 17.31 31,000 600 0.8
13/08/2020
17.24
 814,430 16.14 17.24 16.00 40,360 0 1.0
12/08/2020
16.14
 793,340 16.25 16.28 15.50 15,420 3,990 0.3
11/08/2020
16.25
 526,840 16.17 16.60 15.82 37,950 24,070 0.3
10/08/2020
16.17
 964,260 15.14 16.17 15.14 78,200 60,000 0.4
07/08/2020
15.14
 776,860 14.93 15.29 14.72 37,840 53,210 -0.3
06/08/2020
14.93
 861,790 14.54 14.93 14.22 87,580 100,000 -0.3
05/08/2020
14.54
 944,890 13.94 14.61 13.90 168,190 0 3.4
04/08/2020
13.94
 707,990 13.37 14.15 13.65 18,330 890 0.3
03/08/2020
13.37
 699,780 13.05 13.86 12.83 129,630 1,090 2.4
31/07/2020
13.05
 451,000 13.44 13.44 12.94 12,300 11,210 0.0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 19%
30/07/2020
13.44
 444,300 13.58 13.79 12.66 11,780 1,450 0.2
29/07/2020
13.58
 929,400 13.84 13.84 12.90 11,780 1,450 0.2
28/07/2020
13.84
 846,560 13.45 13.94 12.93 83,390 201,270 -2.4
27/07/2020
13.45
 799,350 13.45 14.23 13.19 5,770 500 0.1
24/07/2020
13.45
 2,005,180 13.13 13.90 12.61 157,840 58,060 2.1
23/07/2020
13.13
 786,110 12.67 13.13 12.77 7,770 0 0.2
22/07/2020
12.67
 353,160 12.74 12.87 12.55 3,560 430 0.1
21/07/2020
12.74
 600,600 12.58 12.87 12.58 3,940 7,000 -0.1
20/07/2020
12.58
 516,590 11.87 12.58 12.03 11,060 0 0.2
17/07/2020
11.87
 103,130 11.67 11.90 11.77 1,910 0 0.0
16/07/2020
11.67
 48,290 11.64 11.77 11.64 0 404,810 -7.6
15/07/2020
11.64
 133,520 11.74 11.93 11.64 0 1,730 -0.0
14/07/2020
11.74
 142,810 11.61 11.77 11.58 0 0 0
13/07/2020
11.61
 154,230 11.61 11.74 11.61 0 7,130 -0.1
10/07/2020
11.61
 283,310 11.51 11.74 11.38 1,890 0 0.0
09/07/2020
11.51
 92,190 11.51 11.64 11.48 0 0 0
08/07/2020
11.51
 75,010 11.48 11.61 11.41 0 0 0
07/07/2020
11.48
 170,990 11.48 11.58 11.41 170 0 0.0
06/07/2020
11.48
 32,500 11.41 11.64 11.41 2,350 200,370 -3.6
03/07/2020
11.41
 54,100 11.45 11.64 11.38 0 0 0
02/07/2020
11.45
 45,960 11.38 11.77 11.45 300 0 0.0
01/07/2020
11.38
 87,490 11.38 11.70 11.06 2,240 400,190 -7.2
30/06/2020
11.38
 90,250 11.41 11.61 11.38 6,000 13,110 -0.1
29/06/2020
11.41
 145,960 11.58 11.67 11.32 1,590 12,980 -0.2

Chính sách bảo mật | Điều khoản sử dụng |