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)
05/09/2019
12.28
 254,140 12.21 12.49 12.21 0 103,890 -1.8
04/09/2019
12.21
 442,960 12.49 12.56 12.14 4,000 66,010 -1.1
03/09/2019
12.49
 202,950 12.74 12.74 12.49 1,000 0 0.0
30/08/2019
12.74
 80,680 12.77 12.77 12.70 0 8,000 -0.1
29/08/2019
12.77
 104,230 12.88 12.91 12.77 0 7,030 -0.1
28/08/2019
12.88
 84,940 12.77 12.95 12.77 0 0 0
27/08/2019
12.77
 187,960 12.91 13.02 12.77 0 0 0
26/08/2019
12.91
 164,780 12.84 13.19 12.67 0 0 0
23/08/2019
12.84
 57,780 12.88 12.95 12.77 0 0 0
22/08/2019
12.88
 135,470 12.63 12.91 12.67 0 10 -0.0
21/08/2019
12.63
 319,690 12.98 12.98 12.63 730 210,870 -3.8
20/08/2019
12.98
 215,990 13.19 13.19 12.84 0 200 -0.0
19/08/2019
13.19
 201,010 12.56 13.19 12.60 10,000 0 0.2
16/08/2019
12.56
 223,420 12.70 12.74 12.49 0 0 0
15/08/2019
12.70
 197,180 12.60 12.70 12.46 2,000 0 0.0
14/08/2019
12.60
 170,390 12.49 12.77 12.49 300 0 0.0
13/08/2019
12.49
 280,530 12.67 12.84 12.49 0 33,280 -0.6
12/08/2019
12.67
 431,830 12.98 12.98 12.56 2,000 81,710 -1.4
09/08/2019
12.98
 253,600 13.26 13.26 12.88 1,000 0 0.0
08/08/2019
13.26
 234,860 13.16 13.36 12.95 100 100 -0
07/08/2019
13.16
 275,980 13.33 13.61 13.02 2,000 15,000 -0.2
06/08/2019
13.33
 859,610 13.05 13.68 12.77 19,500 200 0.4
05/08/2019
13.05
 463,430 12.60 13.12 12.70 6,400 0 0.1
02/08/2019
12.60
 309,350 12.21 12.67 12.21 5,400 41,300 -0.6
01/08/2019
12.21
 452,570 12.25 12.53 12.21 5,980 284,040 -4.9
31/07/2019
12.25
 131,130 12.35 12.39 12.21 6,890 0 0.1
30/07/2019
12.35
 161,240 12.49 12.49 12.32 6,020 0 0.1
29/07/2019
12.49
 211,150 12.53 12.63 12.35 400 9,470 -0.2
26/07/2019
12.53
 174,960 12.56 12.63 12.49 45,000 0 0.8
25/07/2019
12.56
 324,840 12.39 12.67 12.39 0 103,560 -1.9
24/07/2019
12.39
 689,450 12.70 12.77 12.35 0 21,520 -0.4
23/07/2019
12.70
 694,060 13.12 13.12 12.70 100 18,920 -0.3
22/07/2019
13.12
 317,420 13.47 13.47 12.98 1,000 0 0.0
19/07/2019
13.47
 273,470 13.61 13.71 13.30 4,030 500 0.1
18/07/2019
13.61
 311,280 13.71 13.71 13.40 19,840 0 0.4
17/07/2019
13.71
 92,720 13.82 13.89 13.68 3,440 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |