CTCP Long Hậu (lhg)

26.80
0
(0%)
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)
09/09/2019
11.45
 78,710 11.38 11.58 11.32 0 2,550 -0.0
06/09/2019
11.38
 102,160 11.38 11.64 11.38 1,000 0 0.0
05/09/2019
11.38
 254,140 11.32 11.58 11.32 0 103,890 -1.8
04/09/2019
11.32
 442,960 11.58 11.64 11.25 4,000 66,010 -1.1
03/09/2019
11.58
 202,950 11.80 11.80 11.58 1,000 0 0.0
30/08/2019
11.80
 80,680 11.83 11.83 11.77 0 8,000 -0.1
29/08/2019
11.83
 104,230 11.93 11.96 11.83 0 7,030 -0.1
28/08/2019
11.93
 84,940 11.83 12.00 11.83 0 0 0
27/08/2019
11.83
 187,960 11.96 12.06 11.83 0 0 0
26/08/2019
11.96
 164,780 11.90 12.22 11.74 0 0 0
23/08/2019
11.90
 57,780 11.93 12.00 11.83 0 0 0
22/08/2019
11.93
 135,470 11.70 11.96 11.74 0 10 -0.0
21/08/2019
11.70
 319,690 12.03 12.03 11.70 730 210,870 -3.8
20/08/2019
12.03
 215,990 12.22 12.22 11.90 0 200 -0.0
19/08/2019
12.22
 201,010 11.64 12.22 11.67 10,000 0 0.2
16/08/2019
11.64
 223,420 11.77 11.80 11.58 0 0 0
15/08/2019
11.77
 197,180 11.67 11.77 11.54 2,000 0 0.0
14/08/2019
11.67
 170,390 11.58 11.83 11.58 300 0 0.0
13/08/2019
11.58
 280,530 11.74 11.90 11.58 0 33,280 -0.6
12/08/2019
11.74
 431,830 12.03 12.03 11.64 2,000 81,710 -1.4
09/08/2019
12.03
 253,600 12.29 12.29 11.93 1,000 0 0.0
08/08/2019
12.29
 234,860 12.19 12.38 12.00 100 100 -0
07/08/2019
12.19
 275,980 12.35 12.61 12.06 2,000 15,000 -0.2
06/08/2019
12.35
 859,610 12.09 12.67 11.83 19,500 200 0.4
05/08/2019
12.09
 463,430 11.67 12.16 11.77 6,400 0 0.1
02/08/2019
11.67
 309,350 11.32 11.74 11.32 5,400 41,300 -0.6
01/08/2019
11.32
 452,570 11.35 11.61 11.32 5,980 284,040 -4.9
31/07/2019
11.35
 131,130 11.45 11.48 11.32 6,890 0 0.1
30/07/2019
11.45
 161,240 11.58 11.58 11.41 6,020 0 0.1
29/07/2019
11.58
 211,150 11.61 11.70 11.45 400 9,470 -0.2
26/07/2019
11.61
 174,960 11.64 11.70 11.58 45,000 0 0.8
25/07/2019
11.64
 324,840 11.48 11.74 11.48 0 103,560 -1.9
24/07/2019
11.48
 689,450 11.77 11.83 11.45 0 21,520 -0.4
23/07/2019
11.77
 694,060 12.16 12.16 11.77 100 18,920 -0.3
22/07/2019
12.16
 317,420 12.48 12.48 12.03 1,000 0 0.0
19/07/2019
12.48
 273,470 12.61 12.71 12.32 4,030 500 0.1
18/07/2019
12.61
 311,280 12.71 12.71 12.42 19,840 0 0.4
17/07/2019
12.71
 92,720 12.80 12.87 12.67 3,440 0 0.1
16/07/2019
12.80
 361,730 12.61 12.97 12.58 71,130 3,300 1.3
15/07/2019
12.61
 242,530 12.67 12.67 12.55 5,300 0 0.1
12/07/2019
12.67
 172,930 12.67 12.71 12.61 2,580 1,500 0.0
11/07/2019
12.67
 367,210 12.74 12.90 12.67 193,610 106,630 1.7
10/07/2019
12.74
 852,800 12.29 13.00 12.29 223,390 5,200 4.3
09/07/2019
12.29
 124,810 12.32 12.32 12.19 26,800 0 0.5
08/07/2019
12.32
 154,870 12.38 12.42 12.16 8,920 0 0.2
05/07/2019
12.38
 103,820 12.48 12.51 12.32 1,970 0 0.0
04/07/2019
12.48
 337,840 12.32 12.51 12.32 5,710 4,600 0.0
03/07/2019
12.32
 118,130 12.25 12.35 12.16 0 1,100 -0.0
02/07/2019
12.25
 431,190 12.22 12.42 12.09 100 207,320 -3.9
01/07/2019
12.22
 220,400 11.96 12.22 11.96 19,600 10,400 0.2
28/06/2019
11.96
 102,530 11.87 12.00 11.87 48,950 0 0.9
27/06/2019
11.87
 149,940 11.87 12.03 11.87 49,320 0 0.9
26/06/2019
11.87
 198,640 11.93 12.09 11.87 6,300 6,540 -0.0
25/06/2019
11.93
 152,390 12.06 12.09 11.93 2,620 0 0.0
24/06/2019
12.06
 161,300 12.12 12.12 11.90 0 1,000 -0.0
21/06/2019
12.12
 408,040 12.09 12.29 11.83 3,550 60,100 -1.1
20/06/2019
12.09
 232,320 12.16 12.25 12.03 14,900 67,700 -1.0
19/06/2019
12.16
 98,750 12.06 12.32 12.03 6,550 6,010 0.0
18/06/2019
12.06
 183,240 12.22 12.29 12.00 1,100 100 0.0
17/06/2019
12.22
 227,390 12.16 12.29 11.96 3,800 0 0.1
14/06/2019
12.16
 343,150 12.45 12.48 12.09 200 264,340 -5.0
13/06/2019
12.45
 76,080 12.35 12.48 12.29 100 100 -0
12/06/2019
12.35
 169,320 12.48 12.55 12.35 0 0 0
11/06/2019
12.48
 264,910 12.51 12.71 12.42 0 100 -0.0
10/06/2019
12.51
 157,320 12.51 12.74 12.45 27,160 0 0.5
07/06/2019
12.51
 504,540 12.06 12.67 12.09 25,450 4,000 0.4
06/06/2019
12.06
 131,040 12.09 12.25 12.00 0 0 0
05/06/2019
12.09
 85,550 12.22 12.45 12.09 5,790 0 0.1
04/06/2019
12.22
 481,720 11.87 12.32 11.83 289,980 116,090 3.3
03/06/2019
11.87
 570,910 12.42 12.42 11.87 6,100 279,630 -5.1
31/05/2019
12.42
 179,060 12.80 12.87 12.42 7,260 10,000 -0.1
30/05/2019
12.80
 159,310 13.16 13.16 12.77 300 10,000 -0.2
29/05/2019
13.16
 724,510 12.48 13.19 12.48 26,270 40,000 -0.3
28/05/2019
12.48
 268,360 12.25 12.48 12.25 0 10,000 -0.2
27/05/2019
12.25
 314,400 12.48 12.58 12.12 390 0 0.0
24/05/2019: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2019
12.48
 445,180 12.42 12.90 12.48 6,080 0 0.1
23/05/2019
12.42
 580,670 12.27 12.51 12.18 21,320 15,750 0.1
22/05/2019
12.27
 235,430 12.42 12.51 12.00 200 0 0.0
21/05/2019
12.42
 345,560 12.54 12.71 12.36 13,990 100 0.3
20/05/2019
12.54
 681,640 11.94 12.54 11.94 32,700 410 0.7
17/05/2019
11.94
 489,430 11.58 11.94 11.61 280,390 0 5.6
16/05/2019
11.58
 418,910 11.79 11.97 11.58 4,150 60,100 -1.1
15/05/2019
11.79
 344,110 11.79 11.82 11.58 10,050 25,060 -0.3
14/05/2019
11.79
 321,660 11.55 11.88 11.34 10,780 1,100 0.2
13/05/2019
11.55
 391,080 11.10 11.58 11.13 42,770 0 0.8
10/05/2019
11.10
 179,960 10.86 11.10 10.86 22,780 200 0.4
09/05/2019
10.86
 300,010 11.04 11.10 10.30 0 225,590 -4.0
08/05/2019
11.04
 121,880 10.86 11.07 10.68 0 9,200 -0.2
07/05/2019
10.86
 250,400 10.89 11.16 10.86 0 103,520 -1.9
06/05/2019
10.89
 290,610 11.25 11.25 10.74 0 18,640 -0.3
03/05/2019
11.25
 283,330 11.46 11.55 11.22 100 59,020 -1.1
02/05/2019
11.46
 131,040 11.58 11.58 11.46 0 52,980 -1.0
26/04/2019
11.58
 64,070 11.46 11.58 11.46 1,800 0 0.0
25/04/2019
11.46
 139,000 11.58 11.64 11.46 11,990 0 0.2
24/04/2019
11.58
 108,170 11.58 11.70 11.58 11,630 0 0.2
23/04/2019
11.58
 200,110 11.61 11.70 11.52 58,440 20,000 0.7
22/04/2019
11.61
 129,160 11.70 11.76 11.55 36,000 0 0.7
19/04/2019
11.70
 180,060 11.61 11.82 11.64 22,860 0 0.5
18/04/2019
11.61
 200,620 11.55 11.70 11.49 39,200 0 0.8
17/04/2019
11.55
 267,240 11.55 11.79 11.55 29,280 136,200 -2.1

Chính sách bảo mật | Điều khoản sử dụng |