CTCP Long Hậu (lhg)

29.55
-0.20
(-0.67%)
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
(2025-11-04) 		-0.70 -2.31% 2,611,300 -331,200 -10.0
29.45
31.35
29.75
2 tháng
(2025-10-06) 		-1.10 -3.58% 4,878,000 -568,300 -17.2
28.90
31.35
29.75
3 tháng
(2025-09-05) 		-2.50 -7.79% 7,449,200 -654,500 -19.7
28.90
32.40
29.75
6 tháng
(2025-06-09) 		0.87 3.01% 26,198,600 -2,631,100 -79.8
28.59
33.99
29.75
12 tháng
(2024-12-09) 		-5.90 -16.63% 46,931,200 -4,926,000 -146.4
23.01
35.50
29.75
24 tháng
(2023-12-15) 		2.20 8.01% 98,613,300 -6,100,135 -188.8
23.01
39.76
29.75
36 tháng
(2022-12-20) 		11.85 66.73% 140,701,100 -2,818,835 -91.8
17.63
39.76
29.75
60 tháng
(2020-12-30) 		3.66 14.13% 377,147,410 87,714 60.0
12.34
48.80
29.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
35.88
 290,400 34.94 35.88 34.84 19,500 40,700 -0.8
23/09/2024
34.94
 158,000 35.22 35.22 34.56 100 71,700 -2.6
20/09/2024
35.22
 123,100 35.88 35.88 35.17 0 200 -0.0
19/09/2024
35.69
 164,800 35.22 35.79 34.89 30,000 700 1.1
18/09/2024
35.22
 69,900 34.98 35.79 34.56 0 4,800 -0.2
17/09/2024
34.98
 94,600 34.37 34.98 34.08 40,900 20,900 0.7
16/09/2024
34.27
 97,900 34.65 34.98 34.27 35,000 2,000 1.2
13/09/2024
34.79
 101,400 34.89 34.89 34.51 16,500 0 0.6
12/09/2024
34.89
 90,000 34.79 35.27 34.56 6,900 30,100 -0.8
11/09/2024
34.70
 127,400 34.94 35.27 34.37 7,200 100 0.3
10/09/2024
35.41
 125,500 35.22 35.41 34.56 0 11,000 -0.4
09/09/2024
35.22
 49,900 35.22 35.36 34.94 0 0 0
06/09/2024
35.22
 190,900 35.22 35.22 34.60 32,000 2,700 1.1
05/09/2024
35.08
 140,300 35.88 35.88 34.89 0 6,000 -0.2
04/09/2024
35.88
 161,700 35.41 35.93 35.31 4,900 4,900 0.0
30/08/2024
35.98
 74,400 36.12 36.64 35.98 900 200 0.0
29/08/2024
36.12
 150,400 36.40 36.40 35.88 2,000 2,500 -0.0
28/08/2024
36.40
 75,100 36.03 36.55 35.98 0 900 -0.0
27/08/2024
36.03
 162,700 36.78 36.78 35.88 200 5,900 -0.2
26/08/2024
36.45
 189,900 37.45 37.45 35.98 600 21,300 -0.8
23/08/2024
37.21
 103,600 37.78 37.78 37.16 300 1,500 -0.0
22/08/2024
37.68
 245,500 37.87 37.87 37.11 1,800 5,000 -0.1
21/08/2024
37.49
 169,100 37.68 37.82 37.26 13,800 0 0.5
20/08/2024
37.68
 209,500 37.63 38.63 37.21 10,800 200 0.4
19/08/2024
37.63
 175,200 37.30 38.72 37.21 800 2,300 -0.1
16/08/2024
37.26
 250,100 36.45 37.78 33.85 20,600 26,800 -0.2
15/08/2024
36.36
 125,500 36.88 36.92 36.07 8,000 7,800 0.0
14/08/2024
37.30
 95,300 37.30 37.49 36.55 12,200 5,800 0.3
13/08/2024
37.30
 137,300 37.26 37.30 36.45 33,600 5,700 1.1
12/08/2024
37.30
 134,100 36.64 37.30 36.40 10,000 5,700 0.2
09/08/2024
37.07
 119,200 36.92 37.07 36.21 10,000 18,400 -0.3
08/08/2024
36.92
 158,700 36.50 36.92 36.03 10,800 5,300 0.2
07/08/2024
36.92
 99,600 35.98 36.92 35.55 11,800 13,700 -0.1
06/08/2024
36.26
 207,200 36.17 36.74 35.03 29,600 7,400 0.8
05/08/2024
35.22
 191,900 35.13 37.40 35.03 12,400 16,900 -0.2
02/08/2024
36.78
 379,600 35.03 38.11 34.75 32,400 45,500 -0.5
01/08/2024
35.65
 564,000 37.87 37.87 35.65 5,400 18,700 -0.5
31/07/2024
38.30
 279,100 39.29 39.29 37.54 20,400 60,700 -1.6
30/07/2024
39.39
 325,100 40.10 40.10 37.07 8,000 14,900 -0.3
29/07/2024
39.76
 161,200 39.95 40.19 38.91 8,000 14,900 -0.3
26/07/2024
39.48
 287,500 39.48 39.48 38.63 18,200 7,700 0.4
25/07/2024
39.29
 418,600 37.30 39.72 36.74 72,300 68,800 0.1
24/07/2024
37.30
 216,500 36.74 37.59 35.98 12,900 2,700 0.4
23/07/2024
37.30
 281,400 37.30 37.78 36.26 104,400 27,200 3.1
22/07/2024: Cổ tức tiền mặt tỉ lệ: 19%
22/07/2024
36.78
 374,600 38.25 38.77 36.45 51,400 27,000 0.9
19/07/2024
38.44
 294,800 38.94 39.52 37.81 50,000 98,000 -2.0
18/07/2024
39.57
 516,400 37.99 39.66 36.77 142,000 70,700 3.0
17/07/2024
37.99
 496,700 39.07 39.39 37.08 146,300 42,300 4.4
16/07/2024
39.52
 422,800 38.98 39.80 38.89 45,300 168,600 -5.4
15/07/2024
39.34
 753,500 37.44 39.75 37.44 194,400 244,100 -2.2
12/07/2024
37.26
 246,600 38.26 38.26 37.26 5,100 78,900 -3.1
11/07/2024
37.90
 346,500 36.99 38.48 36.99 107,000 83,500 1.0
10/07/2024
36.99
 365,100 37.76 38.26 36.72 150,700 77,300 3.0
09/07/2024
37.72
 311,500 38.03 38.67 37.44 12,700 179,800 -7.0
08/07/2024
37.76
 757,000 35.82 37.76 35.45 143,900 251,800 -4.4
05/07/2024
35.32
 135,900 35.14 35.45 34.82 7,300 0 0.3
04/07/2024
35.32
 136,700 35.73 35.73 34.46 2,600 11,000 -0.3
03/07/2024
35.50
 641,800 34.50 35.73 34.50 155,300 291,600 -5.3
02/07/2024
34.41
 125,600 34.69 34.69 33.92 0 27,600 -1.0
01/07/2024
34.37
 212,400 33.56 34.64 33.46 116,900 12,400 4.0
28/06/2024
33.83
 262,900 34.78 34.82 33.46 102,100 30,200 2.7
27/06/2024
34.55
 439,000 33.92 34.73 33.92 172,600 1,600 6.5
26/06/2024
33.92
 289,200 32.65 33.92 32.65 127,800 20,700 3.9
25/06/2024
32.92
 150,500 32.38 32.97 32.38 30,200 3,200 1.0
24/06/2024
32.38
 439,800 32.74 33.46 32.20 11,700 16,200 -0.2
21/06/2024
32.83
 149,700 33.01 33.01 32.61 6,800 33,000 -0.9
20/06/2024
32.74
 230,500 33.10 33.24 32.56 0 28,500 -1.0
19/06/2024
33.01
 207,200 32.88 33.46 32.74 8,400 41,500 -1.2
18/06/2024
32.83
 243,000 32.74 33.28 32.56 8,400 20,800 -0.5
17/06/2024
32.47
 501,000 33.10 33.15 32.47 13,800 100,900 -3.1
14/06/2024
33.10
 614,800 34.37 34.37 33.10 54,800 21,300 1.2
13/06/2024
34.37
 444,200 35.27 35.27 34.05 26,800 202,500 -6.7
12/06/2024
34.87
 370,100 35.32 35.45 34.64 32,200 2,400 1.2
11/06/2024
34.64
 1,349,600 32.56 34.64 32.47 246,800 208,700 1.4
10/06/2024
32.38
 131,500 32.15 32.56 32.15 200 900 -0.0
07/06/2024
32.15
 121,800 32.56 32.56 32.11 0 2,900 -0.1
06/06/2024
32.11
 160,200 32.15 32.83 31.97 4,600 20,900 -0.6
05/06/2024
32.02
 334,700 32.20 33.01 32.02 4,100 23,900 -0.7
04/06/2024
32.20
 158,600 32.38 32.52 32.20 1,100 15,400 -0.5
03/06/2024
32.38
 361,800 31.79 32.74 31.79 20,800 36,300 -0.6
31/05/2024
31.79
 71,900 31.66 31.97 31.47 14,700 900 0.5
30/05/2024
31.75
 281,200 31.25 31.84 31.25 12,100 1,000 0.4
29/05/2024
31.47
 244,600 32.20 32.20 31.29 37,400 10,700 0.9
28/05/2024
31.84
 176,600 31.16 31.84 31.02 19,900 700 0.7
27/05/2024
30.75
 319,900 31.02 31.25 30.57 5,700 700 0.2
24/05/2024
31.20
 472,400 32.47 32.74 30.66 3,200 163,700 -5.7
23/05/2024
32.47
 278,600 31.66 32.74 31.66 9,400 5,500 0.1
22/05/2024
31.84
 171,100 31.61 32.24 31.61 11,500 3,500 0.3
21/05/2024
31.57
 168,000 31.47 31.70 31.25 2,500 2,900 -0.0
20/05/2024
31.66
 336,900 32.02 32.06 31.29 3,400 6,600 -0.1
17/05/2024
32.02
 175,200 32.02 32.33 31.66 10,200 4,000 0.2
16/05/2024
31.66
 232,200 31.52 32.47 31.47 54,300 14,600 1.4
15/05/2024
31.43
 91,600 31.70 31.70 30.93 600 2,700 -0.1
14/05/2024
31.52
 167,100 31.29 31.66 30.93 6,100 2,100 0.1
13/05/2024
30.93
 140,300 31.34 31.38 30.75 0 54,200 -1.9
10/05/2024
31.29
 152,600 30.75 31.29 30.12 7,900 8,300 -0.0
09/05/2024
30.43
 103,000 30.98 30.98 29.94 1,100 12,300 -0.4
08/05/2024
30.71
 115,400 30.84 30.84 30.12 4,700 8,900 -0.1
07/05/2024
30.84
 259,400 30.30 31.16 30.21 200 3,400 -0.1
06/05/2024
30.30
 224,200 29.03 30.30 29.03 39,000 6,700 1.1

Chính sách bảo mật | Điều khoản sử dụng |