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)
24/06/2014
3.33
 15,400 3.33 3.33 3.33 0 0 0
23/06/2014
3.33
 1,170 3.16 3.36 3.19 0 0 0
20/06/2014
3.16
 970 3.39 3.39 3.16 0 0 0
19/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2014
3.39
 370 3.19 3.39 3.39 0 0 0
18/06/2014
3.19
 1,880 3.25 3.25 3.19 0 0 0
17/06/2014
3.25
 2,000 3.25 3.25 3.19 0 0 0
16/06/2014
3.25
 200 3.22 3.25 3.25 0 0 0
13/06/2014
3.22
 940 3.22 3.22 3.19 0 0 0
12/06/2014
3.22
 146,040 3.13 3.29 3.19 0 0 0
11/06/2014
3.13
 1,050 3.10 3.16 3.00 0 0 0
10/06/2014
3.10
 940 3.03 3.10 3.06 0 0 0
09/06/2014
3.03
 120 2.97 3.03 3.03 0 0 0
06/06/2014
2.97
 70 3.10 3.10 2.90 0 0 0
05/06/2014
3.10
 0 3.10 3.10 3.10 0 0 0
04/06/2014
3.10
 10 3.13 3.13 3.10 0 0 0
03/06/2014
3.13
 2,610 3.16 3.16 2.97 0 0 0
02/06/2014
3.16
 210 3.19 3.19 3.13 0 200 -0.0
30/05/2014
3.19
 1,840 3.25 3.25 3.06 0 0 0
29/05/2014
3.25
 0 3.25 3.25 3.25 0 0 0
28/05/2014
3.25
 530 3.25 3.25 3.03 0 0 0
27/05/2014
3.25
 20 3.29 3.29 3.06 0 0 0
26/05/2014
3.29
 260 3.10 3.29 3.29 0 0 0
23/05/2014
3.10
 2,250 3.32 3.32 3.10 0 0 0
22/05/2014
3.32
 2,030 3.32 3.32 3.10 0 0 0
21/05/2014
3.32
 5,520 3.22 3.35 3.10 0 0 0
20/05/2014
3.22
 0 3.22 3.22 3.22 0 0 0
19/05/2014
3.22
 3,960 3.25 3.38 3.22 0 0 0
16/05/2014
3.25
 3,300 3.35 3.41 3.13 0 0 0
15/05/2014
3.35
 2,380 3.48 3.48 3.25 0 0 0
14/05/2014
3.48
 49,560 3.48 3.51 3.25 0 0 0
13/05/2014
3.48
 2,200 3.29 3.48 3.13 0 0 0
12/05/2014
3.29
 5,710 3.51 3.51 3.29 0 0 0
09/05/2014
3.51
 11,650 3.51 3.51 3.32 0 0 0
08/05/2014
3.51
 8,810 3.64 3.64 3.41 0 0 0
07/05/2014
3.64
 7,930 3.64 3.64 3.41 0 0 0
06/05/2014
3.64
 16,690 3.70 3.70 3.45 0 0 0
05/05/2014
3.70
 2,640 3.70 3.70 3.45 0 0 0
29/04/2014
3.70
 20 3.67 3.70 3.70 0 0 0
28/04/2014
3.67
 60 3.67 3.67 3.51 0 0 0
25/04/2014
3.67
 10 3.64 3.67 3.67 0 0 0
24/04/2014
3.64
 6,620 3.73 3.73 3.48 0 0 0
23/04/2014
3.73
 300 3.73 3.73 3.73 0 0 0
22/04/2014
3.73
 7,410 3.80 3.80 3.54 0 0 0
21/04/2014
3.80
 0 3.80 3.80 3.80 0 0 0
18/04/2014
3.80
 4,890 3.80 3.80 3.57 0 0 0
17/04/2014
3.80
 1,350 3.57 3.80 3.41 0 0 0
16/04/2014
3.57
 24,700 3.83 3.83 3.57 0 0 0
15/04/2014
3.83
 17,590 3.83 3.96 3.57 0 0 0
14/04/2014
3.83
 30,890 3.83 3.83 3.57 0 10 -0.0
11/04/2014
3.83
 30 3.80 3.83 3.61 0 0 0
10/04/2014
3.80
 10,520 3.83 3.83 3.67 10 0 0.0
08/04/2014
3.83
 4,000 3.73 3.83 3.64 10 100 -0.0
07/04/2014
3.73
 2,710 3.73 3.73 3.57 0 200 -0.0
04/04/2014
3.73
 29,520 3.99 3.99 3.73 0 0 0
03/04/2014
3.99
 0 3.99 3.99 3.99 0 0 0
02/04/2014
3.99
 9,820 3.96 3.99 3.77 0 0 0
01/04/2014
3.96
 40,560 3.99 3.99 3.73 0 0 0
31/03/2014
3.99
 3,090 4.05 4.05 3.83 0 0 0
28/03/2014
4.05
 26,430 4.02 4.05 3.89 0 0 0
27/03/2014
4.02
 7,600 4.02 4.02 3.83 0 0 0
26/03/2014
4.02
 7,450 3.89 4.08 3.83 0 0 0
25/03/2014
3.89
 16,520 4.12 4.12 3.89 0 0 0
24/03/2014
4.12
 13,160 4.08 4.15 3.92 0 0 0
21/03/2014
4.08
 6,180 4.02 4.08 3.89 0 0 0
20/03/2014
4.02
 15,020 3.99 4.18 3.89 0 0 0
19/03/2014
3.99
 10,250 3.89 3.99 3.83 0 0 0
18/03/2014
3.89
 46,310 3.83 4.05 3.83 0 0 0
17/03/2014
3.83
 83,820 3.83 4.02 3.83 0 0 0
14/03/2014
3.83
 46,890 3.89 3.89 3.83 0 0 0
13/03/2014
3.89
 20,370 3.89 4.15 3.89 0 0 0
12/03/2014
3.89
 18,990 3.89 3.92 3.89 0 0 0
11/03/2014
3.89
 8,110 3.89 3.89 3.83 0 0 0
10/03/2014
3.89
 12,040 3.83 3.89 3.77 0 0 0
07/03/2014
3.83
 42,860 3.77 3.83 3.67 0 0 0
06/03/2014
3.77
 4,050 3.83 3.83 3.73 0 0 0
05/03/2014
3.83
 5,650 3.80 3.83 3.64 0 0 0
04/03/2014
3.80
 8,510 3.77 3.80 3.57 0 0 0
03/03/2014
3.77
 7,410 3.83 4.02 3.67 0 0 0
28/02/2014
3.83
 1,510 3.73 3.83 3.67 0 0 0
27/02/2014
3.73
 38,890 3.73 3.89 3.73 0 0 0
26/02/2014
3.73
 51,290 3.73 3.73 3.57 0 0 0
25/02/2014
3.73
 16,640 3.77 3.80 3.64 0 0 0
24/02/2014
3.77
 5,640 3.57 3.77 3.48 0 0 0
21/02/2014
3.57
 151,440 3.83 3.83 3.57 0 40,020 -0.4
20/02/2014
3.83
 89,170 4.08 4.08 3.83 0 30,000 -0.4
19/02/2014
4.08
 9,840 3.92 4.08 3.99 0 0 0
18/02/2014
3.92
 10,160 4.08 4.12 3.92 0 0 0
17/02/2014
4.08
 85,260 3.83 4.08 3.77 0 0 0
14/02/2014
3.83
 7,730 3.80 3.96 3.80 0 0 0
13/02/2014
3.80
 6,870 3.70 3.80 3.48 0 0 0
12/02/2014
3.70
 11,930 3.51 3.70 3.51 0 0 0
11/02/2014
3.51
 48,340 3.41 3.64 3.41 0 0 0
10/02/2014
3.41
 14,970 3.22 3.41 3.22 80 0 0.0
07/02/2014
3.22
 7,210 3.19 3.25 3.19 0 0 0
06/02/2014
3.19
 21,940 3.19 3.32 3.19 0 100 -0.0
27/01/2014
3.19
 1,800 3.25 3.25 3.16 0 0 0
24/01/2014
3.25
 8,520 3.29 3.29 3.19 0 0 0
23/01/2014
3.29
 9,100 3.13 3.29 3.06 0 0 0
22/01/2014
3.13
 57,770 3.25 3.38 3.13 0 37,870 -0.4
21/01/2014
3.25
 116,190 3.41 3.41 3.19 0 103,060 -1.0

Chính sách bảo mật | Điều khoản sử dụng |