CTCP Long Hậu (lhg)

28.20
-0.05
(-0.18%)
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
(2026-02-23) 		-1.75 -5.84% 2,123,900 -9,100 -0.6
26.80
29.95
28.25
2 tháng
(2026-01-16) 		-2.15 -7.08% 4,981,300 -448,900 -13.9
26.80
30.90
28.25
3 tháng
(2025-12-17) 		-0.80 -2.76% 6,445,700 -398,200 -12.4
26.80
30.90
28.25
6 tháng
(2025-09-18) 		-3.60 -11.32% 12,957,500 -1,170,200 -35.8
26.80
31.80
28.25
12 tháng
(2025-03-24) 		-4.42 -13.54% 47,054,400 -5,156,900 -152.4
23.01
33.99
28.25
24 tháng
(2024-03-27) 		-4.59 -13.99% 91,876,400 -6,330,200 -196.1
23.01
39.76
28.25
36 tháng
(2023-04-03) 		8.92 46.30% 143,231,300 -3,264,535 -105.4
19.28
39.76
28.25
60 tháng
(2021-04-12) 		1.23 4.55% 364,059,200 -55,956 55.7
12.34
48.80
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
13.01
 540,590 12.66 13.11 12.56 5,220 300 0.1
19/02/2019
12.66
 403,050 12.63 12.82 12.56 0 0 0
18/02/2019
12.63
 327,370 12.40 12.63 12.40 0 100 -0.0
15/02/2019
12.40
 276,170 12.56 12.63 12.40 800 5,000 -0.1
14/02/2019
12.56
 469,600 12.37 12.72 12.27 1,000 200 0.0
13/02/2019
12.37
 311,890 12.30 12.40 12.27 0 50,000 -1.0
12/02/2019
12.30
 549,980 12.01 12.47 12.01 2,000 56,200 -1.0
11/02/2019
12.01
 227,970 11.85 12.05 11.85 0 60,100 -1.1
01/02/2019
11.85
 83,380 11.85 12.01 11.82 10,770 90 0.2
31/01/2019
11.85
 80,010 11.92 12.18 11.79 400 110 0.0
30/01/2019
11.92
 120,050 12.11 12.18 11.92 500 0 0.0
29/01/2019
12.11
 297,640 11.72 12.11 11.60 100 16,200 -0.3
28/01/2019
11.72
 167,490 11.69 11.72 11.66 0 42,240 -0.8
25/01/2019
11.69
 110,570 11.72 11.82 11.60 50 26,760 -0.5
24/01/2019
11.72
 170,190 11.53 11.82 11.60 0 15,000 -0.3
23/01/2019
11.53
 211,540 11.53 11.60 11.43 0 107,620 -1.9
22/01/2019
11.53
 334,850 11.66 11.82 11.50 5,100 80,000 -1.4
21/01/2019
11.66
 577,420 11.79 11.95 11.66 21,400 344,790 -5.9
18/01/2019
11.79
 108,010 11.79 11.92 11.69 350 35,150 -0.6
17/01/2019
11.79
 92,360 11.92 12.05 11.79 100 31,100 -0.6
16/01/2019
11.92
 290,570 11.92 12.11 11.85 300 167,540 -3.1
15/01/2019
11.92
 207,970 11.66 11.92 11.66 25,000 77,000 -1.0
14/01/2019
11.66
 112,420 11.72 11.85 11.66 0 33,000 -0.6
11/01/2019
11.72
 108,300 11.66 11.85 11.66 0 0 0
10/01/2019
11.66
 155,360 11.76 11.85 11.66 0 18,000 -0.3
09/01/2019
11.76
 158,730 11.53 11.79 11.53 200 55,880 -1.0
08/01/2019
11.53
 181,210 11.72 11.79 11.50 7,200 51,320 -0.8
07/01/2019
11.72
 250,200 11.50 11.89 11.69 7,000 84,200 -1.4
04/01/2019
11.50
 317,850 11.50 11.76 11.27 7,100 54,100 -0.8
03/01/2019
11.50
 332,480 12.05 12.08 11.50 5,000 37,000 -0.6
02/01/2019
12.05
 210,150 11.95 12.30 11.95 100 100 -0
28/12/2018
11.95
 396,140 12.30 12.63 11.95 0 1,000 -0.0
27/12/2018
12.30
 322,960 12.50 12.69 12.30 100 100 -0
26/12/2018
12.50
 120,650 12.43 12.69 12.30 100 100 -0
25/12/2018
12.43
 389,530 12.88 12.88 12.37 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |