CTCP Long Hậu (lhg)

29.55
-0.20
(-0.67%)
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
(2025-11-05) 		-0.10 -0.34% 2,488,500 -304,900 -9.3
29.45
31.35
29.55
2 tháng
(2025-10-06) 		-0.95 -3.09% 4,958,400 -554,100 -16.7
28.90
31.35
29.55
3 tháng
(2025-09-08) 		-1.85 -5.85% 7,070,200 -674,400 -20.4
28.90
32.40
29.55
6 tháng
(2025-06-09) 		1.02 3.53% 26,279,000 -2,616,900 -79.4
28.59
33.99
29.55
12 tháng
(2024-12-10) 		-5.47 -15.53% 46,920,100 -4,912,500 -146.0
23.01
35.50
29.55
24 tháng
(2023-12-18) 		2.80 10.38% 98,621,400 -6,104,235 -188.9
23.01
39.76
29.55
36 tháng
(2022-12-21) 		11.91 66.78% 140,603,200 -2,848,335 -92.2
17.63
39.76
29.55
60 tháng
(2020-12-31) 		3.43 13.03% 376,415,440 218,704 64.3
12.34
48.80
29.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
13.82
 361,730 13.61 13.99 13.57 71,130 3,300 1.3
15/07/2019
13.61
 242,530 13.68 13.68 13.54 5,300 0 0.1
12/07/2019
13.68
 172,930 13.68 13.71 13.61 2,580 1,500 0.0
11/07/2019
13.68
 367,210 13.75 13.92 13.68 193,610 106,630 1.7
10/07/2019
13.75
 852,800 13.26 14.03 13.26 223,390 5,200 4.3
09/07/2019
13.26
 124,810 13.30 13.30 13.16 26,800 0 0.5
08/07/2019
13.30
 154,870 13.36 13.40 13.12 8,920 0 0.2
05/07/2019
13.36
 103,820 13.47 13.50 13.30 1,970 0 0.0
04/07/2019
13.47
 337,840 13.30 13.50 13.30 5,710 4,600 0.0
03/07/2019
13.30
 118,130 13.23 13.33 13.12 0 1,100 -0.0
02/07/2019
13.23
 431,190 13.19 13.40 13.05 100 207,320 -3.9
01/07/2019
13.19
 220,400 12.91 13.19 12.91 19,600 10,400 0.2
28/06/2019
12.91
 102,530 12.81 12.95 12.81 48,950 0 0.9
27/06/2019
12.81
 149,940 12.81 12.98 12.81 49,320 0 0.9
26/06/2019
12.81
 198,640 12.88 13.05 12.81 6,300 6,540 -0.0
25/06/2019
12.88
 152,390 13.02 13.05 12.88 2,620 0 0.0
24/06/2019
13.02
 161,300 13.09 13.09 12.84 0 1,000 -0.0
21/06/2019
13.09
 408,040 13.05 13.26 12.77 3,550 60,100 -1.1
20/06/2019
13.05
 232,320 13.12 13.23 12.98 14,900 67,700 -1.0
19/06/2019
13.12
 98,750 13.02 13.30 12.98 6,550 6,010 0.0
18/06/2019
13.02
 183,240 13.19 13.26 12.95 1,100 100 0.0
17/06/2019
13.19
 227,390 13.12 13.26 12.91 3,800 0 0.1
14/06/2019
13.12
 343,150 13.43 13.47 13.05 200 264,340 -5.0
13/06/2019
13.43
 76,080 13.33 13.47 13.26 100 100 -0
12/06/2019
13.33
 169,320 13.47 13.54 13.33 0 0 0
11/06/2019
13.47
 264,910 13.50 13.71 13.40 0 100 -0.0
10/06/2019
13.50
 157,320 13.50 13.75 13.43 27,160 0 0.5
07/06/2019
13.50
 504,540 13.02 13.68 13.05 25,450 4,000 0.4
06/06/2019
13.02
 131,040 13.05 13.23 12.95 0 0 0
05/06/2019
13.05
 85,550 13.19 13.43 13.05 5,790 0 0.1
04/06/2019
13.19
 481,720 12.81 13.30 12.77 289,980 116,090 3.3
03/06/2019
12.81
 570,910 13.40 13.40 12.81 6,100 279,630 -5.1
31/05/2019
13.40
 179,060 13.82 13.89 13.40 7,260 10,000 -0.1
30/05/2019
13.82
 159,310 14.20 14.20 13.78 300 10,000 -0.2
29/05/2019
14.20
 724,510 13.47 14.24 13.47 26,270 40,000 -0.3
28/05/2019
13.47
 268,360 13.23 13.47 13.23 0 10,000 -0.2
27/05/2019
13.23
 314,400 13.47 13.57 13.09 390 0 0.0
24/05/2019: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2019
13.47
 445,180 13.40 13.92 13.47 6,080 0 0.1
23/05/2019
13.40
 580,670 13.24 13.50 13.14 21,320 15,750 0.1
22/05/2019
13.24
 235,430 13.40 13.50 12.95 200 0 0.0
21/05/2019
13.40
 345,560 13.53 13.72 13.34 13,990 100 0.3
20/05/2019
13.53
 681,640 12.88 13.53 12.88 32,700 410 0.7
17/05/2019
12.88
 489,430 12.50 12.88 12.53 280,390 0 5.6
16/05/2019
12.50
 418,910 12.72 12.92 12.50 4,150 60,100 -1.1
15/05/2019
12.72
 344,110 12.72 12.76 12.50 10,050 25,060 -0.3
14/05/2019
12.72
 321,660 12.47 12.82 12.24 10,780 1,100 0.2
13/05/2019
12.47
 391,080 11.98 12.50 12.01 42,770 0 0.8
10/05/2019
11.98
 179,960 11.72 11.98 11.72 22,780 200 0.4
09/05/2019
11.72
 300,010 11.92 11.98 11.11 0 225,590 -4.0
08/05/2019
11.92
 121,880 11.72 11.95 11.53 0 9,200 -0.2
07/05/2019
11.72
 250,400 11.76 12.05 11.72 0 103,520 -1.9
06/05/2019
11.76
 290,610 12.14 12.14 11.60 0 18,640 -0.3
03/05/2019
12.14
 283,330 12.37 12.47 12.11 100 59,020 -1.1
02/05/2019
12.37
 131,040 12.50 12.50 12.37 0 52,980 -1.0
26/04/2019
12.50
 64,070 12.37 12.50 12.37 1,800 0 0.0
25/04/2019
12.37
 139,000 12.50 12.56 12.37 11,990 0 0.2
24/04/2019
12.50
 108,170 12.50 12.63 12.50 11,630 0 0.2
23/04/2019
12.50
 200,110 12.53 12.63 12.43 58,440 20,000 0.7
22/04/2019
12.53
 129,160 12.63 12.69 12.47 36,000 0 0.7
19/04/2019
12.63
 180,060 12.53 12.76 12.56 22,860 0 0.5
18/04/2019
12.53
 200,620 12.47 12.63 12.40 39,200 0 0.8
17/04/2019
12.47
 267,240 12.47 12.72 12.47 29,280 136,200 -2.1
16/04/2019
12.47
 544,720 12.85 12.85 12.43 25,000 166,010 -2.8
12/04/2019
12.85
 204,450 12.85 12.85 12.59 0 0 0
11/04/2019
12.85
 320,820 13.08 13.21 12.85 6,050 0 0.1
10/04/2019
13.08
 250,090 13.14 13.21 12.88 43,040 0 0.9
09/04/2019
13.14
 492,840 13.46 13.53 13.08 155,280 0 3.2
08/04/2019
13.46
 498,420 13.14 13.98 12.88 201,050 640 4.2
05/04/2019
13.14
 345,250 13.01 13.24 12.88 35,940 0 0.7
04/04/2019
13.01
 556,250 12.43 13.01 12.43 167,430 63,500 2.1
03/04/2019
12.43
 591,800 13.05 13.05 12.43 27,670 72,540 -0.9
02/04/2019
13.05
 361,090 12.88 13.27 12.88 18,500 100 0.4
01/04/2019
12.88
 929,420 13.21 13.21 12.37 78,650 0 1.6
29/03/2019
13.21
 358,630 13.21 13.46 13.08 0 4,000 -0.1
28/03/2019
13.21
 211,920 13.46 13.53 13.21 0 6,900 -0.1
27/03/2019
13.46
 155,880 13.40 13.66 13.34 0 0 0
26/03/2019
13.40
 241,910 13.34 13.59 13.24 13,930 100 0.3
25/03/2019
13.34
 339,390 13.95 13.95 13.34 23,300 500 0.5
22/03/2019
13.95
 232,630 13.92 14.08 13.85 5,010 380 0.1
21/03/2019
13.92
 348,240 14.11 14.43 13.92 34,680 0 0.8
20/03/2019
14.11
 437,970 14.08 14.17 13.79 11,160 8,000 0.1
19/03/2019
14.08
 744,140 14.46 14.46 14.04 5,700 190,240 -4.1
18/03/2019
14.46
 407,690 14.33 14.66 14.43 13,880 8,200 0.1
15/03/2019
14.33
 238,830 14.30 14.46 14.24 200 0 0.0
14/03/2019
14.30
 558,030 14.17 14.62 14.17 0 0 0
13/03/2019
14.17
 433,930 14.49 14.49 14.11 19,100 0 0.4
12/03/2019
14.49
 516,080 14.17 14.82 14.30 0 0 0
11/03/2019
14.17
 766,170 13.27 14.17 13.27 0 0 0
08/03/2019
13.27
 477,570 13.59 13.59 13.21 3,000 24,100 -0.4
07/03/2019
13.59
 470,280 13.66 13.75 13.43 2,800 0 0.1
06/03/2019
13.66
 626,780 13.24 13.69 13.24 6,090 200 0.1
05/03/2019
13.24
 1,066,970 12.82 13.43 12.69 2,560 200 0.0
04/03/2019
12.82
 437,310 12.56 12.88 12.50 300 63,690 -1.2
01/03/2019
12.56
 182,880 12.18 12.56 12.30 0 0 0
28/02/2019
12.18
 352,060 12.53 12.63 12.18 0 0 0
27/02/2019
12.53
 291,080 12.56 12.66 12.43 0 1,300 -0.0
26/02/2019
12.56
 376,460 12.76 12.79 12.50 7,310 0 0.1
25/02/2019
12.76
 391,750 12.72 12.82 12.63 6,070 0 0.1
22/02/2019
12.72
 287,510 12.79 12.82 12.59 6,440 0 0.1
21/02/2019
12.79
 458,010 13.01 13.08 12.63 26,240 77,130 -1.0

Chính sách bảo mật | Điều khoản sử dụng |