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)
24/09/2018
14.88
 225,740 15.07 15.07 14.62 0 0 0
21/09/2018
15.07
 622,270 14.62 15.27 14.56 0 100 -0.0
20/09/2018
14.62
 887,300 13.69 14.62 13.63 0 9,100 -0.2
19/09/2018
13.69
 140,640 13.72 13.92 13.59 0 0 0
18/09/2018
13.72
 284,350 13.85 13.88 13.53 1,020 3,690 -0.1
17/09/2018
13.85
 670,260 12.95 13.85 12.76 7,100 200 0.1
14/09/2018
12.95
 152,830 12.95 13.08 12.88 7,800 0 0.2
13/09/2018
12.95
 143,600 13.08 13.14 12.88 0 0 0
12/09/2018
13.08
 393,070 12.95 13.34 13.01 0 1,100 -0.0
11/09/2018
12.95
 226,080 12.82 13.14 12.76 5,880 1,000 0.1
10/09/2018
12.82
 253,580 12.95 13.01 12.76 9,750 2,290 0.1
07/09/2018
12.95
 97,150 12.79 13.08 12.79 0 0 0
06/09/2018
12.79
 113,800 13.08 13.17 12.79 5,820 2,010 0.1
05/09/2018
13.08
 356,980 12.95 13.34 12.95 0 1,700 -0.0
04/09/2018
12.95
 227,910 12.76 13.27 12.76 5,900 1,130 0.1
31/08/2018
12.76
 103,170 12.88 12.95 12.76 5,900 70 0.1
30/08/2018
12.88
 101,440 12.79 12.95 12.76 200 30 0.0
29/08/2018
12.79
 183,190 12.98 12.98 12.76 6,100 0 0.1
28/08/2018
12.98
 197,770 13.01 13.14 12.88 20,900 0 0.4
27/08/2018
13.01
 266,830 12.85 13.27 12.88 0 100 -0.0
24/08/2018
12.85
 166,060 12.79 13.01 12.56 5,400 0 0.1
23/08/2018
12.79
 101,800 12.76 13.01 12.56 0 0 0
22/08/2018
12.76
 578,300 12.30 13.14 12.37 0 200 -0.0
21/08/2018
12.30
 245,640 11.98 12.43 12.01 0 0 0
20/08/2018
11.98
 52,260 12.05 12.05 11.98 6,500 10,000 -0.1
17/08/2018
12.05
 80,040 12.01 12.18 11.98 0 0 0
16/08/2018
12.01
 101,300 11.98 12.08 11.92 6,300 0 0.1
15/08/2018
11.98
 112,440 12.05 12.14 11.98 3,200 0 0.1
14/08/2018
12.05
 87,910 12.05 12.18 11.95 6,200 0 0.1
13/08/2018
12.05
 156,080 12.18 12.18 11.92 6,300 0 0.1
10/08/2018
12.18
 116,970 12.14 12.24 12.08 2,010 100 0.0
09/08/2018
12.14
 198,340 12.30 12.30 12.05 7,020 10,100 -0.1
08/08/2018
12.30
 246,140 12.24 12.56 12.18 12,000 0 0.2
07/08/2018
12.24
 166,470 11.92 12.24 11.79 15,900 0 0.3
06/08/2018
11.92
 698,650 11.79 12.05 11.60 14,800 0 0.3
03/08/2018
11.79
 242,210 11.69 11.98 11.69 5,000 0 0.1
02/08/2018
11.69
 278,870 11.79 11.85 11.63 6,300 0 0.1
01/08/2018
11.79
 200,760 11.95 12.05 11.79 6,200 0 0.1
31/07/2018
11.95
 114,160 12.01 12.18 11.92 9,210 0 0.2
30/07/2018
12.01
 112,720 11.85 12.24 11.92 0 0 0
27/07/2018
11.85
 131,770 11.63 12.11 11.63 0 580 -0.0
26/07/2018
11.63
 192,540 11.85 11.98 11.56 6,100 1,870 0.1
25/07/2018
11.85
 326,200 12.24 12.53 11.85 6,200 8,130 -0.0
24/07/2018
12.24
 203,790 11.92 12.27 12.05 0 24,360 -0.5
23/07/2018
11.92
 314,540 11.72 12.43 11.85 0 12,280 -0.2
20/07/2018
11.72
 93,060 11.60 11.72 11.47 6,300 0 0.1
19/07/2018
11.60
 74,590 11.76 11.79 11.56 5,310 0 0.1
18/07/2018
11.76
 144,400 11.40 11.76 11.47 0 0 0
17/07/2018
11.40
 282,260 10.92 11.40 10.82 0 0 0
16/07/2018
10.92
 157,570 10.63 10.92 10.69 0 22,100 -0.4
13/07/2018
10.63
 47,670 10.50 10.89 10.50 10,000 8,300 0.0
12/07/2018
10.50
 63,740 10.44 10.63 10.31 4,260 12,500 -0.1
11/07/2018
10.44
 117,620 10.79 10.79 10.31 6,100 22,600 -0.3
10/07/2018
10.79
 79,860 10.76 11.14 10.76 20,400 15,500 0.1
09/07/2018
10.76
 90,930 11.27 11.60 10.76 5,000 0 0.1
06/07/2018
11.27
 175,000 10.95 11.47 10.76 6,000 0 0.1
05/07/2018
10.95
 53,400 11.02 11.53 10.76 1,000 0 0.0
04/07/2018
11.02
 60,960 11.02 11.21 10.69 0 0 0
03/07/2018
11.02
 245,760 11.72 11.85 10.92 0 0 0
02/07/2018
11.72
 108,200 11.79 12.11 11.27 5,700 0 0.1
29/06/2018
11.79
 34,940 11.76 11.85 11.69 0 0 0
28/06/2018
11.76
 27,060 12.11 12.11 11.76 0 0 0
27/06/2018
12.11
 140,990 11.72 12.53 11.60 0 0 0
26/06/2018
11.72
 48,870 11.72 11.72 11.60 0 0 0
25/06/2018
11.72
 67,140 11.89 11.89 11.72 0 0 0
22/06/2018
11.89
 144,340 11.92 11.92 11.47 0 0 0
21/06/2018
11.92
 86,810 12.11 12.11 11.89 0 0 0
20/06/2018
12.11
 100,150 12.18 12.43 11.92 2,800 0 0.1
19/06/2018
12.18
 271,400 12.56 12.56 11.72 5,000 0 0.1
18/06/2018
12.56
 207,530 13.14 13.14 12.56 5,000 0 0.1
15/06/2018
13.14
 217,190 13.21 13.34 13.05 2,500 0 0.1
14/06/2018
13.21
 184,380 13.08 13.50 12.95 0 0 0
13/06/2018
13.08
 109,070 13.34 13.46 13.01 10 1,500 -0.0
12/06/2018
13.34
 352,070 13.72 13.72 13.21 104,550 0 2.2
11/06/2018
13.72
 379,100 13.98 14.04 13.40 79,450 0 1.7
08/06/2018
13.98
 143,780 13.98 14.37 13.88 11,500 0 0.3
07/06/2018
13.98
 831,840 13.08 13.98 12.95 18,000 30,620 -0.3
06/06/2018
13.08
 95,200 13.14 13.14 12.92 300 0 0.0
05/06/2018
13.14
 201,980 13.14 13.34 12.92 200 0 0.0
04/06/2018
13.14
 94,180 12.88 13.40 12.76 0 0 0
01/06/2018
12.88
 160,100 13.50 13.53 12.88 0 0 0
31/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2018
13.50
 45,450 12.79 13.53 13.01 4,000 0 0.1
30/05/2018
12.79
 154,480 12.76 12.88 12.58 0 1,370 -0.0
29/05/2018
12.76
 124,260 12.37 13.00 12.37 0 0 0
28/05/2018
12.37
 227,950 13.18 13.18 12.34 102,440 200 2.2
25/05/2018
13.18
 78,450 13.24 13.33 13.00 57,960 0 1.3
24/05/2018
13.24
 40,770 13.24 13.45 12.94 200 150 0.0
23/05/2018
13.24
 59,400 12.88 13.30 12.64 12,960 0 0.3
22/05/2018
12.88
 145,260 13.18 13.18 12.64 62,480 0 1.3
21/05/2018
13.18
 36,420 13.42 13.48 13.18 0 4,000 -0.1
18/05/2018
13.42
 79,590 13.42 13.48 13.12 0 0 0
17/05/2018
13.42
 82,820 13.42 13.45 13.18 0 2,560 -0.1
16/05/2018
13.42
 53,950 13.72 13.72 13.30 5,000 10 0.1
15/05/2018
13.72
 96,310 13.48 13.78 13.18 0 0 0
14/05/2018
13.48
 131,790 13.06 13.48 12.64 1,200 0 0.0
11/05/2018
13.06
 758,420 14.02 14.02 13.06 5,100 102,000 -2.1
10/05/2018
14.02
 370,630 14.49 14.49 14.02 5,000 4,430 0.0
09/05/2018
14.49
 171,440 14.97 14.97 14.43 10 10 0
08/05/2018
14.97
 153,810 15.18 15.21 14.67 0 0 0
07/05/2018
15.18
 126,930 14.88 15.21 14.61 3,430 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |