CTCP Long Hậu (lhg)

28.75
-0.10
(-0.35%)
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)
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
14/03/2018
13.99
 235,290 13.96 14.26 13.66 0 870 -0.0
13/03/2018
13.96
 583,530 13.42 13.96 13.18 7,640 0 0.2
12/03/2018
13.42
 579,920 13.78 14.32 13.18 400 0 0.0
09/03/2018
13.78
 273,430 13.57 14.35 13.60 250 12,290 -0.3
08/03/2018
13.57
 965,800 12.70 13.57 12.76 32,760 370 0.7
07/03/2018
12.70
 408,470 12.43 12.76 12.40 0 0 0
06/03/2018
12.43
 207,100 12.40 12.76 12.34 2,900 0 0.1
05/03/2018
12.40
 828,940 11.59 12.40 11.59 7,000 1,000 0.1
02/03/2018
11.59
 96,040 11.59 11.68 11.41 3,170 0 0.1
01/03/2018
11.59
 67,630 11.50 11.86 11.41 910 0 0.0
28/02/2018
11.50
 43,410 11.53 11.59 11.41 510 0 0.0
27/02/2018
11.53
 73,110 11.62 11.68 11.44 1,600 0 0.0
26/02/2018
11.62
 50,730 11.77 11.83 11.56 11,250 0 0.2
23/02/2018
11.77
 68,850 11.77 11.89 11.68 6,000 14,700 -0.2
22/02/2018
11.77
 103,240 11.38 11.86 11.38 500 0 0.0
21/02/2018
11.38
 86,650 11.32 11.62 11.32 0 0 0
13/02/2018
11.32
 45,100 11.20 11.68 11.20 2,700 0 0.1
12/02/2018
11.20
 19,840 11.02 11.20 10.81 0 0 0
09/02/2018
11.02
 67,250 11.02 11.02 10.66 0 0 0
08/02/2018
11.02
 48,240 11.20 11.26 10.96 0 2,800 -0.1
07/02/2018
11.20
 63,870 10.78 11.29 10.96 0 0 0
06/02/2018
10.78
 224,310 11.17 11.17 10.39 0 0 0
05/02/2018
11.17
 203,720 11.86 11.98 11.17 0 0 0
02/02/2018
11.86
 73,040 11.92 12.10 11.80 0 0 0
01/02/2018
11.92
 155,990 12.13 12.22 11.74 1,200 0 0.0
31/01/2018
12.13
 135,880 12.10 12.34 12.04 0 0 0
30/01/2018
12.10
 166,430 11.98 12.10 11.71 1,500 0 0.0
29/01/2018
11.98
 124,010 12.04 12.28 11.92 730 0 0.0
26/01/2018
12.04
 278,330 12.25 12.31 11.98 4,320 3,920 0.0
25/01/2018
12.25
 730,590 11.71 12.52 12.16 3,030 2,660 0.0

Chính sách bảo mật | Điều khoản sử dụng |