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) 		-1.75 -5.84% 2,123,900 -9,100 -0.6
26.80
29.95
28.25
2 tháng
(2026-01-16) 		-2.15 -7.08% 4,981,300 -448,900 -13.9
26.80
30.90
28.25
3 tháng
(2025-12-17) 		-0.80 -2.76% 6,445,700 -398,200 -12.4
26.80
30.90
28.25
6 tháng
(2025-09-18) 		-3.60 -11.32% 12,957,500 -1,170,200 -35.8
26.80
31.80
28.25
12 tháng
(2025-03-24) 		-4.42 -13.54% 47,054,400 -5,156,900 -152.4
23.01
33.99
28.25
24 tháng
(2024-03-27) 		-4.59 -13.99% 91,876,400 -6,330,200 -196.1
23.01
39.76
28.25
36 tháng
(2023-04-03) 		8.92 46.30% 143,231,300 -3,264,535 -105.4
19.28
39.76
28.25
60 tháng
(2021-04-12) 		1.23 4.55% 364,059,200 -55,956 55.7
12.34
48.80
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2016
10.27
 185,260 10.79 10.79 10.27 1,000 0 0.0
02/08/2016
10.79
 22,450 11.22 11.22 10.79 0 0 0
01/08/2016
11.22
 63,440 11.22 11.22 10.89 0 0 0
29/07/2016
11.22
 79,040 10.84 11.32 10.75 0 600 -0.0
28/07/2016
10.84
 54,500 10.94 10.98 10.84 0 400 -0.0
27/07/2016
10.94
 79,800 10.94 10.98 10.84 0 600 -0.0
26/07/2016
10.94
 29,280 10.98 10.98 10.84 0 0 0
25/07/2016
10.98
 92,220 11.22 11.22 10.79 520 200 0.0
22/07/2016
11.22
 162,040 11.37 11.37 10.79 2,360 300 0.0
21/07/2016
11.37
 203,760 11.70 11.70 11.08 0 500 -0.0
20/07/2016
11.70
 124,170 11.89 12.08 11.70 0 0 0
19/07/2016
11.89
 461,710 11.51 12.08 11.51 0 5,170 -0.1
18/07/2016
11.51
 145,890 11.22 11.65 11.22 0 0 0
15/07/2016
11.22
 103,370 10.98 11.41 10.98 0 0 0
14/07/2016
10.98
 44,470 11.37 11.41 10.98 180 0 0.0
13/07/2016
11.37
 150,800 11.08 11.41 11.08 0 1,000 -0.0
12/07/2016
11.08
 172,540 10.98 11.22 10.79 10 1,000 -0.0
11/07/2016
10.98
 215,880 11.37 11.41 10.65 3,000 10,000 -0.2
08/07/2016
11.37
 222,150 11.46 11.60 11.37 1,980 0 0.0
07/07/2016
11.46
 186,670 11.75 11.84 11.46 100 4,000 -0.1
06/07/2016
11.75
 90,370 11.84 11.89 11.46 100 3,000 -0.1
05/07/2016
11.84
 359,430 11.94 12.18 11.84 100 1,840 -0.0
04/07/2016
11.94
 603,680 11.46 11.94 11.46 100 2,410 -0.1
01/07/2016
11.46
 124,030 11.41 11.46 11.13 3,000 0 0.1
30/06/2016
11.41
 356,450 11.32 11.46 11.27 340 0 0.0
29/06/2016
11.32
 109,400 11.32 11.56 11.32 1,600 0 0.0
28/06/2016
11.32
 73,820 11.32 11.41 11.17 0 0 0
27/06/2016
11.32
 75,620 11.37 11.37 10.89 50 0 0.0
24/06/2016
11.37
 218,280 11.84 11.84 11.03 3,110 0 0.1
23/06/2016
11.84
 117,380 11.84 12.13 11.84 700 1,500 -0.0
22/06/2016
11.84
 206,430 11.51 11.89 11.46 150 3,500 -0.1
21/06/2016
11.51
 145,020 11.56 11.65 11.37 0 0 0
20/06/2016
11.56
 110,170 11.17 11.56 10.98 4,960 4,000 0.0
17/06/2016
11.17
 144,520 11.46 11.46 10.70 3,500 0 0.1
16/06/2016
11.46
 53,040 11.60 11.60 11.46 0 0 0
15/06/2016
11.60
 98,790 11.37 11.60 11.27 0 0 0
14/06/2016
11.37
 137,910 11.37 11.41 11.32 0 0 0
13/06/2016
11.37
 98,660 11.94 11.94 11.37 1,500 0 0.0
10/06/2016
11.94
 84,500 12.13 12.18 11.84 0 0 0
09/06/2016
12.13
 193,530 11.99 12.23 11.89 0 0 0
08/06/2016
11.99
 299,940 11.89 12.37 11.80 0 3,000 -0.1
07/06/2016
11.89
 83,120 11.89 11.94 11.56 0 0 0
06/06/2016
11.89
 136,260 11.94 11.94 11.27 0 70 -0.0
03/06/2016
11.94
 342,580 12.56 12.56 11.80 13,000 0 0.3
02/06/2016
12.56
 364,380 11.94 12.56 11.70 0 10,000 -0.3
01/06/2016
11.94
 253,070 12.23 12.23 11.89 0 0 0
31/05/2016
12.23
 471,690 12.23 12.37 11.99 0 1,500 -0.0
30/05/2016
12.23
 473,620 11.80 12.32 11.60 0 4,000 -0.1
27/05/2016
11.80
 379,950 11.60 11.89 11.60 0 0 0
26/05/2016
11.60
 443,750 11.22 11.70 11.22 0 0 0
25/05/2016
11.22
 201,080 10.84 11.32 10.98 0 0 0
24/05/2016
10.84
 135,430 10.84 11.08 10.79 10,000 0 0.2
23/05/2016
10.84
 58,280 10.75 10.84 10.65 0 0 0
20/05/2016
10.75
 15,850 10.89 10.89 10.75 0 0 0
19/05/2016
10.89
 89,490 10.79 10.89 10.75 0 0 0
18/05/2016
10.79
 205,740 10.98 10.98 10.70 0 0 0
17/05/2016
10.98
 283,170 11.13 11.17 10.98 0 0 0
16/05/2016
11.13
 204,750 10.79 11.22 10.79 0 0 0
13/05/2016
10.79
 907,260 10.12 10.79 9.55 100 0 0.0
12/05/2016
10.12
 200,400 10.84 10.84 10.12 0 0 0
11/05/2016
10.84
 124,790 10.84 10.94 10.51 0 0 0
10/05/2016
10.84
 182,160 11.17 11.17 10.41 0 0 0
09/05/2016
11.17
 179,540 11.37 11.41 10.79 0 0 0
06/05/2016
11.37
 145,520 11.65 11.70 11.13 0 0 0
05/05/2016
11.65
 797,910 11.70 11.89 11.22 300 0 0.0
04/05/2016
11.70
 597,030 11.60 11.70 11.27 0 0 0
29/04/2016
11.60
 289,720 11.41 11.70 11.41 0 0 0
28/04/2016
11.41
 172,300 11.37 11.41 11.17 0 0 0
27/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2016
11.37
 1,096,560 11.46 11.94 11.03 0 2,500 -0.1
26/04/2016
11.46
 392,190 11.46 11.87 11.28 0 0 0
25/04/2016
11.46
 383,500 10.74 11.46 10.70 0 0 0
22/04/2016
10.74
 137,160 10.97 10.97 10.61 0 5,000 -0.1
21/04/2016
10.97
 225,810 10.56 11.10 10.79 0 2,800 -0.1
20/04/2016
10.56
 220,350 10.38 10.65 10.38 26,270 5,200 0.5
19/04/2016
10.38
 524,470 10.20 10.47 10.16 144,640 2,000 3.3
15/04/2016
10.20
 159,280 10.25 10.34 10.16 0 10 -0.0
14/04/2016
10.25
 212,680 10.65 11.06 10.25 0 4,000 -0.1
13/04/2016
10.65
 231,260 10.07 10.74 10.11 4,500 2,100 0.1
12/04/2016
10.07
 1,031,410 10.79 10.79 10.07 1,500 2,000 -0.0
11/04/2016
10.79
 553,570 11.60 11.60 10.79 6,000 2,420 0.1
08/04/2016
11.60
 404,090 11.64 12.14 11.24 29,650 3,000 0.7
07/04/2016
11.64
 1,134,040 12.41 12.54 11.55 247,290 0 6.4
06/04/2016
12.41
 520,390 12.41 12.54 12.09 3,600 0 0.1
05/04/2016
12.41
 492,200 12.05 12.54 12.05 420 3,000 -0.1
04/04/2016
12.05
 471,030 11.28 12.05 11.24 15,710 6,000 0.2
01/04/2016
11.28
 686,370 11.82 11.82 11.10 0 0 0
31/03/2016
11.82
 652,090 12.68 12.68 11.82 1,000 0 0.0
30/03/2016
12.68
 689,380 12.72 12.81 11.87 4,000 0 0.1
29/03/2016
12.72
 578,850 12.76 12.94 12.59 9,510 0 0.3
28/03/2016
12.76
 949,510 11.96 12.76 11.82 2,590 0 0.1
25/03/2016
11.96
 739,420 11.37 11.96 11.19 0 0 0
24/03/2016
11.37
 578,280 11.19 11.37 10.74 0 0 0
23/03/2016
11.19
 704,410 10.79 11.19 10.74 300 0 0.0
22/03/2016
10.79
 581,010 10.52 10.79 10.52 0 0 0
21/03/2016
10.52
 1,009,640 9.84 10.52 9.84 0 0 0
18/03/2016
9.84
 193,020 9.84 10.02 9.62 0 0 0
17/03/2016
9.84
 680,350 9.21 9.84 9.30 112,310 29,080 1.7
16/03/2016
9.21
 343,420 9.39 9.62 9.21 0 0 0
15/03/2016
9.39
 681,340 9.12 9.39 9.12 0 0 0
14/03/2016
9.12
 562,680 8.90 9.26 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |