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) 		-1.70 -5.68% 2,163,900 2,500 -0.2
26.80
29.95
28.20
2 tháng
(2026-01-19) 		-2.65 -8.58% 4,893,200 -431,900 -13.4
26.80
30.90
28.20
3 tháng
(2025-12-18) 		-0.55 -1.91% 6,474,200 -390,800 -12.2
26.80
30.90
28.20
6 tháng
(2025-09-19) 		-3.45 -10.88% 12,916,000 -1,147,600 -35.1
26.80
31.80
28.20
12 tháng
(2025-03-24) 		-4.37 -13.39% 47,094,400 -5,145,300 -152.0
23.01
33.99
28.20
24 tháng
(2024-03-28) 		-4.85 -14.66% 91,726,200 -6,261,100 -193.7
23.01
39.76
28.20
36 tháng
(2023-04-03) 		8.97 46.56% 143,271,300 -3,252,935 -105.0
19.28
39.76
28.20
60 tháng
(2021-04-13) 		2.08 7.96% 363,847,100 -66,056 55.2
12.34
48.80
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
14.88
 105,300 14.82 15.24 14.82 0 0 0
03/05/2018
14.82
 285,610 14.37 15.09 14.35 25,000 4,600 0.5
02/05/2018
14.37
 306,330 14.79 14.85 14.26 24,600 300 0.6
27/04/2018
14.79
 220,520 14.97 14.97 14.37 0 0 0
26/04/2018
14.97
 257,910 15.51 15.51 14.55 100 0 0.0
24/04/2018
15.51
 329,480 15.93 15.99 15.45 0 3,310 -0.1
23/04/2018
15.93
 731,430 14.91 15.93 15.87 0 0 0
20/04/2018
14.91
 154,750 14.61 14.91 14.37 0 0 0
19/04/2018
14.61
 184,180 14.79 14.79 14.37 0 1,500 -0.0
18/04/2018
14.79
 260,800 14.73 14.97 14.49 3,040 0 0.1
17/04/2018
14.73
 177,510 14.73 14.85 14.43 960 10 0.0
16/04/2018
14.73
 131,110 15.09 15.09 14.67 0 1,200 -0.0
13/04/2018
15.09
 224,520 15.15 15.45 14.85 20 0 0.0
12/04/2018
15.15
 334,740 14.97 15.21 14.67 100,000 0 2.5
11/04/2018
14.97
 472,310 15.57 15.57 14.97 260,800 1,800 6.6
10/04/2018
15.57
 619,960 15.57 15.93 14.79 242,000 300 6.3
09/04/2018
15.57
 467,540 15.27 15.63 14.97 160,500 7,340 4.0
06/04/2018
15.27
 412,980 15.27 15.69 15.09 183,220 0 4.7
05/04/2018
15.27
 412,890 14.67 15.27 14.61 350 9,000 -0.2
04/04/2018
14.67
 420,320 14.79 15.21 14.67 1,400 0 0.0
03/04/2018
14.79
 579,120 14.23 14.91 14.08 71,470 8,450 1.5
02/04/2018
14.23
 394,930 13.78 14.26 13.54 52,680 12,000 0.9
30/03/2018
13.78
 159,290 13.66 14.08 13.42 1,800 0 0.0
29/03/2018
13.66
 311,910 13.18 13.90 13.18 10,000 0 0.2
28/03/2018
13.18
 36,760 13.30 13.36 13.18 100 0 0.0
27/03/2018
13.30
 126,720 12.91 13.42 12.94 1,000 150 0.0
26/03/2018
12.91
 67,740 12.82 12.94 12.64 0 0 0
23/03/2018
12.82
 198,280 13.00 13.06 12.58 5,910 400 0.1
22/03/2018
13.00
 173,990 13.12 13.24 12.94 5,000 1,600 0.1
21/03/2018
13.12
 221,970 13.30 13.36 12.97 2,010 1,500 0.0
20/03/2018
13.30
 325,900 12.58 13.30 12.58 15,000 8,650 0.1
19/03/2018
12.58
 547,750 13.45 13.45 12.58 0 870 -0.0
16/03/2018
13.45
 314,080 13.90 13.90 13.30 0 0 0
15/03/2018
13.90
 147,310 13.99 13.99 13.66 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |