CTCP Long Hậu (lhg)

26.80
0.05
(0.19%)
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)
27/06/2016
10.49
 75,620 10.53 10.53 10.09 50 0 0.0
24/06/2016
10.53
 218,280 10.97 10.97 10.22 3,110 0 0.1
23/06/2016
10.97
 117,380 10.97 11.24 10.97 700 1,500 -0.0
22/06/2016
10.97
 206,430 10.66 11.02 10.62 150 3,500 -0.1
21/06/2016
10.66
 145,020 10.71 10.80 10.53 0 0 0
20/06/2016
10.71
 110,170 10.35 10.71 10.18 4,960 4,000 0.0
17/06/2016
10.35
 144,520 10.62 10.62 9.91 3,500 0 0.1
16/06/2016
10.62
 53,040 10.75 10.75 10.62 0 0 0
15/06/2016
10.75
 98,790 10.53 10.75 10.44 0 0 0
14/06/2016
10.53
 137,910 10.53 10.58 10.49 0 0 0
13/06/2016
10.53
 98,660 11.06 11.06 10.53 1,500 0 0.0
10/06/2016
11.06
 84,500 11.24 11.28 10.97 0 0 0
09/06/2016
11.24
 193,530 11.11 11.33 11.02 0 0 0
08/06/2016
11.11
 299,940 11.02 11.46 10.93 0 3,000 -0.1
07/06/2016
11.02
 83,120 11.02 11.06 10.71 0 0 0
06/06/2016
11.02
 136,260 11.06 11.06 10.44 0 70 -0.0
03/06/2016
11.06
 342,580 11.64 11.64 10.93 13,000 0 0.3
02/06/2016
11.64
 364,380 11.06 11.64 10.84 0 10,000 -0.3
01/06/2016
11.06
 253,070 11.33 11.33 11.02 0 0 0
31/05/2016
11.33
 471,690 11.33 11.46 11.11 0 1,500 -0.0
30/05/2016
11.33
 473,620 10.93 11.42 10.75 0 4,000 -0.1
27/05/2016
10.93
 379,950 10.75 11.02 10.75 0 0 0
26/05/2016
10.75
 443,750 10.40 10.84 10.40 0 0 0
25/05/2016
10.40
 201,080 10.04 10.49 10.18 0 0 0
24/05/2016
10.04
 135,430 10.04 10.27 10.00 10,000 0 0.2
23/05/2016
10.04
 58,280 9.96 10.04 9.87 0 0 0
20/05/2016
9.96
 15,850 10.09 10.09 9.96 0 0 0
19/05/2016
10.09
 89,490 10.00 10.09 9.96 0 0 0
18/05/2016
10.00
 205,740 10.18 10.18 9.91 0 0 0
17/05/2016
10.18
 283,170 10.31 10.35 10.18 0 0 0
16/05/2016
10.31
 204,750 10.00 10.40 10.00 0 0 0
13/05/2016
10.00
 907,260 9.38 10.00 8.85 100 0 0.0
12/05/2016
9.38
 200,400 10.04 10.04 9.38 0 0 0
11/05/2016
10.04
 124,790 10.04 10.13 9.73 0 0 0
10/05/2016
10.04
 182,160 10.35 10.35 9.65 0 0 0
09/05/2016
10.35
 179,540 10.53 10.58 10.00 0 0 0
06/05/2016
10.53
 145,520 10.80 10.84 10.31 0 0 0
05/05/2016
10.80
 797,910 10.84 11.02 10.40 300 0 0.0
04/05/2016
10.84
 597,030 10.75 10.84 10.44 0 0 0
29/04/2016
10.75
 289,720 10.58 10.84 10.58 0 0 0
28/04/2016
10.58
 172,300 10.53 10.58 10.35 0 0 0
27/04/2016: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2016
10.53
 1,096,560 10.62 11.06 10.22 0 2,500 -0.1
26/04/2016
10.62
 392,190 10.62 10.99 10.45 0 0 0
25/04/2016
10.62
 383,500 9.95 10.62 9.91 0 0 0
22/04/2016
9.95
 137,160 10.16 10.16 9.83 0 5,000 -0.1
21/04/2016
10.16
 225,810 9.79 10.29 10.00 0 2,800 -0.1
20/04/2016
9.79
 220,350 9.62 9.87 9.62 26,270 5,200 0.5
19/04/2016
9.62
 524,470 9.45 9.70 9.41 144,640 2,000 3.3
15/04/2016
9.45
 159,280 9.50 9.58 9.41 0 10 -0.0
14/04/2016
9.50
 212,680 9.87 10.25 9.50 0 4,000 -0.1
13/04/2016
9.87
 231,260 9.33 9.95 9.37 4,500 2,100 0.1
12/04/2016
9.33
 1,031,410 10.00 10.00 9.33 1,500 2,000 -0.0
11/04/2016
10.00
 553,570 10.74 10.74 10.00 6,000 2,420 0.1
08/04/2016
10.74
 404,090 10.79 11.24 10.41 29,650 3,000 0.7
07/04/2016
10.79
 1,134,040 11.49 11.62 10.70 247,290 0 6.4
06/04/2016
11.49
 520,390 11.49 11.62 11.20 3,600 0 0.1
05/04/2016
11.49
 492,200 11.16 11.62 11.16 420 3,000 -0.1
04/04/2016
11.16
 471,030 10.45 11.16 10.41 15,710 6,000 0.2
01/04/2016
10.45
 686,370 10.95 10.95 10.29 0 0 0
31/03/2016
10.95
 652,090 11.74 11.74 10.95 1,000 0 0.0
30/03/2016
11.74
 689,380 11.79 11.87 10.99 4,000 0 0.1
29/03/2016
11.79
 578,850 11.83 11.99 11.66 9,510 0 0.3
28/03/2016
11.83
 949,510 11.08 11.83 10.95 2,590 0 0.1
25/03/2016
11.08
 739,420 10.54 11.08 10.37 0 0 0
24/03/2016
10.54
 578,280 10.37 10.54 9.95 0 0 0
23/03/2016
10.37
 704,410 10.00 10.37 9.95 300 0 0.0
22/03/2016
10.00
 581,010 9.75 10.00 9.75 0 0 0
21/03/2016
9.75
 1,009,640 9.12 9.75 9.12 0 0 0
18/03/2016
9.12
 193,020 9.12 9.29 8.91 0 0 0
17/03/2016
9.12
 680,350 8.54 9.12 8.62 112,310 29,080 1.7
16/03/2016
8.54
 343,420 8.70 8.91 8.54 0 0 0
15/03/2016
8.70
 681,340 8.45 8.70 8.45 0 0 0
14/03/2016
8.45
 562,680 8.25 8.58 8.29 0 0 0
11/03/2016
8.25
 814,200 8.20 8.50 8.16 500 10 0.0
10/03/2016
8.20
 880,420 7.87 8.29 7.87 136,320 1,000 2.6
09/03/2016
7.87
 367,330 7.79 7.91 7.79 50 0 0.0
08/03/2016
7.79
 209,330 7.83 7.87 7.79 0 0 0
07/03/2016
7.83
 521,390 7.83 7.95 7.83 123,000 0 2.3
04/03/2016
7.83
 445,850 7.83 7.87 7.75 3,800 0 0.1
03/03/2016
7.83
 400,840 7.95 8.08 7.79 700 0 0.0
02/03/2016
7.95
 406,570 7.79 8.12 7.83 128,650 0 2.5
01/03/2016
7.79
 198,040 7.79 8.00 7.79 10 0 0.0
29/02/2016
7.79
 819,860 7.79 8.04 7.75 4,130 0 0.1
26/02/2016
7.79
 539,370 8.00 8.00 7.70 0 0 0
25/02/2016
8.00
 678,400 8.16 8.20 7.91 0 16,140 -0.3
24/02/2016
8.16
 681,070 8.29 8.29 8.08 52,100 1,860 1.0
23/02/2016
8.29
 928,820 8.75 8.75 8.25 14,900 0 0.3
22/02/2016
8.75
 643,340 8.33 8.79 8.37 11,000 0 0.2
19/02/2016
8.33
 424,170 7.95 8.41 7.95 15,000 0 0.3
18/02/2016
7.95
 198,750 8.00 8.12 7.91 2,000 0 0.0
17/02/2016
8.00
 160,830 8.04 8.08 7.91 43,000 0 0.8
16/02/2016
8.04
 228,120 7.75 8.04 7.66 0 610 -0.0
15/02/2016
7.75
 78,000 7.79 7.83 7.70 950 0 0.0
05/02/2016
7.79
 173,150 7.70 7.83 7.66 81,610 1,000 1.5
04/02/2016
7.70
 101,640 7.58 7.70 7.50 0 0 0
03/02/2016
7.58
 107,720 7.62 7.62 7.33 0 0 0
02/02/2016
7.62
 93,050 7.62 7.66 7.50 0 0 0
01/02/2016
7.62
 241,600 8.04 8.08 7.62 0 0 0
29/01/2016
8.04
 88,180 7.91 8.04 7.70 1,000 0 0.0
28/01/2016
7.91
 169,050 8.20 8.20 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |