CTCP Long Hậu (lhg)

26.95
0.15
(0.56%)
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)
27/06/2018
11.22
 140,990 10.86 11.61 10.74 0 0 0
26/06/2018
10.86
 48,870 10.86 10.86 10.74 0 0 0
25/06/2018
10.86
 67,140 11.01 11.01 10.86 0 0 0
22/06/2018
11.01
 144,340 11.04 11.04 10.63 0 0 0
21/06/2018
11.04
 86,810 11.22 11.22 11.01 0 0 0
20/06/2018
11.22
 100,150 11.28 11.52 11.04 2,800 0 0.1
19/06/2018
11.28
 271,400 11.64 11.64 10.86 5,000 0 0.1
18/06/2018
11.64
 207,530 12.18 12.18 11.64 5,000 0 0.1
15/06/2018
12.18
 217,190 12.24 12.36 12.09 2,500 0 0.1
14/06/2018
12.24
 184,380 12.12 12.51 12.00 0 0 0
13/06/2018
12.12
 109,070 12.36 12.48 12.06 10 1,500 -0.0
12/06/2018
12.36
 352,070 12.71 12.71 12.24 104,550 0 2.2
11/06/2018
12.71
 379,100 12.95 13.01 12.42 79,450 0 1.7
08/06/2018
12.95
 143,780 12.95 13.31 12.86 11,500 0 0.3
07/06/2018
12.95
 831,840 12.12 12.95 12.00 18,000 30,620 -0.3
06/06/2018
12.12
 95,200 12.18 12.18 11.97 300 0 0.0
05/06/2018
12.18
 201,980 12.18 12.36 11.97 200 0 0.0
04/06/2018
12.18
 94,180 11.94 12.42 11.82 0 0 0
01/06/2018
11.94
 160,100 12.51 12.54 11.94 0 0 0
31/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2018
12.51
 45,450 11.85 12.54 12.06 4,000 0 0.1
30/05/2018
11.85
 154,480 11.82 11.93 11.65 0 1,370 -0.0
29/05/2018
11.82
 124,260 11.46 12.04 11.46 0 0 0
28/05/2018
11.46
 227,950 12.21 12.21 11.43 102,440 200 2.2
25/05/2018
12.21
 78,450 12.27 12.35 12.04 57,960 0 1.3
24/05/2018
12.27
 40,770 12.27 12.46 11.99 200 150 0.0
23/05/2018
12.27
 59,400 11.93 12.32 11.71 12,960 0 0.3
22/05/2018
11.93
 145,260 12.21 12.21 11.71 62,480 0 1.3
21/05/2018
12.21
 36,420 12.43 12.49 12.21 0 4,000 -0.1
18/05/2018
12.43
 79,590 12.43 12.49 12.15 0 0 0
17/05/2018
12.43
 82,820 12.43 12.46 12.21 0 2,560 -0.1
16/05/2018
12.43
 53,950 12.71 12.71 12.32 5,000 10 0.1
15/05/2018
12.71
 96,310 12.49 12.76 12.21 0 0 0
14/05/2018
12.49
 131,790 12.10 12.49 11.71 1,200 0 0.0
11/05/2018
12.10
 758,420 12.99 12.99 12.10 5,100 102,000 -2.1
10/05/2018
12.99
 370,630 13.43 13.43 12.99 5,000 4,430 0.0
09/05/2018
13.43
 171,440 13.87 13.87 13.37 10 10 0
08/05/2018
13.87
 153,810 14.07 14.10 13.60 0 0 0
07/05/2018
14.07
 126,930 13.79 14.10 13.54 3,430 0 0.1
04/05/2018
13.79
 105,300 13.74 14.12 13.74 0 0 0
03/05/2018
13.74
 285,610 13.32 13.99 13.29 25,000 4,600 0.5
02/05/2018
13.32
 306,330 13.71 13.76 13.21 24,600 300 0.6
27/04/2018
13.71
 220,520 13.87 13.87 13.32 0 0 0
26/04/2018
13.87
 257,910 14.37 14.37 13.49 100 0 0.0
24/04/2018
14.37
 329,480 14.76 14.82 14.32 0 3,310 -0.1
23/04/2018
14.76
 731,430 13.82 14.76 14.71 0 0 0
20/04/2018
13.82
 154,750 13.54 13.82 13.32 0 0 0
19/04/2018
13.54
 184,180 13.71 13.71 13.32 0 1,500 -0.0
18/04/2018
13.71
 260,800 13.65 13.87 13.43 3,040 0 0.1
17/04/2018
13.65
 177,510 13.65 13.76 13.37 960 10 0.0
16/04/2018
13.65
 131,110 13.99 13.99 13.60 0 1,200 -0.0
13/04/2018
13.99
 224,520 14.04 14.32 13.76 20 0 0.0
12/04/2018
14.04
 334,740 13.87 14.10 13.60 100,000 0 2.5
11/04/2018
13.87
 472,310 14.43 14.43 13.87 260,800 1,800 6.6
10/04/2018
14.43
 619,960 14.43 14.76 13.71 242,000 300 6.3
09/04/2018
14.43
 467,540 14.15 14.48 13.87 160,500 7,340 4.0
06/04/2018
14.15
 412,980 14.15 14.54 13.99 183,220 0 4.7
05/04/2018
14.15
 412,890 13.60 14.15 13.54 350 9,000 -0.2
04/04/2018
13.60
 420,320 13.71 14.10 13.60 1,400 0 0.0
03/04/2018
13.71
 579,120 13.18 13.82 13.04 71,470 8,450 1.5
02/04/2018
13.18
 394,930 12.76 13.21 12.54 52,680 12,000 0.9
30/03/2018
12.76
 159,290 12.65 13.04 12.43 1,800 0 0.0
29/03/2018
12.65
 311,910 12.21 12.88 12.21 10,000 0 0.2
28/03/2018
12.21
 36,760 12.32 12.38 12.21 100 0 0.0
27/03/2018
12.32
 126,720 11.96 12.43 11.99 1,000 150 0.0
26/03/2018
11.96
 67,740 11.88 11.99 11.71 0 0 0
23/03/2018
11.88
 198,280 12.04 12.10 11.65 5,910 400 0.1
22/03/2018
12.04
 173,990 12.15 12.27 11.99 5,000 1,600 0.1
21/03/2018
12.15
 221,970 12.32 12.38 12.02 2,010 1,500 0.0
20/03/2018
12.32
 325,900 11.65 12.32 11.65 15,000 8,650 0.1
19/03/2018
11.65
 547,750 12.46 12.46 11.65 0 870 -0.0
16/03/2018
12.46
 314,080 12.88 12.88 12.32 0 0 0
15/03/2018
12.88
 147,310 12.96 12.96 12.65 0 2,000 -0.0
14/03/2018
12.96
 235,290 12.93 13.21 12.65 0 870 -0.0
13/03/2018
12.93
 583,530 12.43 12.93 12.21 7,640 0 0.2
12/03/2018
12.43
 579,920 12.76 13.26 12.21 400 0 0.0
09/03/2018
12.76
 273,430 12.57 13.29 12.60 250 12,290 -0.3
08/03/2018
12.57
 965,800 11.77 12.57 11.82 32,760 370 0.7
07/03/2018
11.77
 408,470 11.52 11.82 11.49 0 0 0
06/03/2018
11.52
 207,100 11.49 11.82 11.43 2,900 0 0.1
05/03/2018
11.49
 828,940 10.74 11.49 10.74 7,000 1,000 0.1
02/03/2018
10.74
 96,040 10.74 10.82 10.57 3,170 0 0.1
01/03/2018
10.74
 67,630 10.66 10.99 10.57 910 0 0.0
28/02/2018
10.66
 43,410 10.68 10.74 10.57 510 0 0.0
27/02/2018
10.68
 73,110 10.77 10.82 10.60 1,600 0 0.0
26/02/2018
10.77
 50,730 10.91 10.96 10.71 11,250 0 0.2
23/02/2018
10.91
 68,850 10.91 11.02 10.82 6,000 14,700 -0.2
22/02/2018
10.91
 103,240 10.54 10.99 10.54 500 0 0.0
21/02/2018
10.54
 86,650 10.49 10.77 10.49 0 0 0
13/02/2018
10.49
 45,100 10.38 10.82 10.38 2,700 0 0.1
12/02/2018
10.38
 19,840 10.21 10.38 10.02 0 0 0
09/02/2018
10.21
 67,250 10.21 10.21 9.88 0 0 0
08/02/2018
10.21
 48,240 10.38 10.43 10.16 0 2,800 -0.1
07/02/2018
10.38
 63,870 9.99 10.46 10.16 0 0 0
06/02/2018
9.99
 224,310 10.35 10.35 9.63 0 0 0
05/02/2018
10.35
 203,720 10.99 11.10 10.35 0 0 0
02/02/2018
10.99
 73,040 11.04 11.21 10.93 0 0 0
01/02/2018
11.04
 155,990 11.24 11.32 10.88 1,200 0 0.0
31/01/2018
11.24
 135,880 11.21 11.43 11.16 0 0 0
30/01/2018
11.21
 166,430 11.10 11.21 10.85 1,500 0 0.0
29/01/2018
11.10
 124,010 11.16 11.38 11.04 730 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |