CTCP Long Hậu (lhg)

28.30
-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
(2026-02-11) 		-0.75 -2.58% 2,074,000 -44,900 -1.6
26.80
29.95
28.30
2 tháng
(2026-01-12) 		-1.30 -4.38% 5,524,000 -462,900 -14.3
26.80
30.90
28.30
3 tháng
(2025-12-15) 		-0.30 -1.05% 6,388,800 -453,500 -14.0
26.80
30.90
28.30
6 tháng
(2025-09-15) 		-4.05 -12.50% 13,280,800 -1,173,400 -35.7
26.80
32.40
28.30
12 tháng
(2025-03-18) 		-5.26 -15.65% 47,335,800 -5,302,000 -157.1
23.01
33.99
28.30
24 tháng
(2024-03-25) 		-3.98 -12.32% 92,196,000 -6,408,800 -198.6
23.01
39.76
28.30
36 tháng
(2023-03-29) 		9.96 54.18% 143,266,700 -3,307,835 -106.6
18.35
39.76
28.30
60 tháng
(2021-04-08) 		1.57 5.86% 364,483,900 -856 57.8
12.34
48.80
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
29.08
 62,000 29.30 29.44 29.03 3,600 1,800 0.1
02/05/2024
29.03
 86,900 28.67 29.21 28.67 3,400 16,600 -0.4
26/04/2024
28.67
 127,800 29.39 29.44 28.63 2,000 13,200 -0.4
25/04/2024
29.44
 108,200 29.21 29.67 28.72 51,000 12,100 1.3
24/04/2024
29.21
 107,000 28.49 29.21 28.49 12,500 3,100 0.3
23/04/2024
28.49
 124,300 28.49 28.67 28.08 14,000 0 0.4
22/04/2024
28.13
 145,200 28.76 29.30 28.13 1,100 101,900 -3.1
19/04/2024
28.72
 225,900 28.85 29.39 28.49 5,400 10,300 -0.2
17/04/2024
29.26
 109,100 29.49 29.62 29.21 23,300 10,600 0.4
16/04/2024
29.39
 348,300 29.03 29.76 28.85 22,700 1,700 0.7
15/04/2024
29.85
 307,500 31.84 31.84 29.76 8,300 44,400 -1.3
12/04/2024
31.93
 208,700 31.84 32.11 31.20 10,600 4,800 0.2
11/04/2024
31.66
 126,700 31.29 31.84 31.11 0 2,300 -0.1
10/04/2024
31.66
 121,000 32.38 32.38 31.66 0 30,100 -1.1
09/04/2024
32.38
 152,000 31.66 32.38 31.34 15,000 16,000 -0.0
08/04/2024
31.61
 422,500 32.79 32.79 31.57 45,100 105,300 -2.1
05/04/2024
32.88
 338,600 32.79 33.42 32.74 16,400 30,000 -0.5
04/04/2024
33.46
 346,700 33.46 33.60 33.06 200 135,000 -5.0
03/04/2024
33.65
 752,300 32.97 33.74 32.74 96,100 76,400 0.7
02/04/2024
32.74
 280,400 32.65 32.92 32.38 11,900 96,900 -3.1
01/04/2024
32.65
 228,300 32.56 32.92 32.47 14,200 63,600 -1.8
29/03/2024
32.56
 453,000 33.19 33.69 32.56 69,500 117,600 -1.7
28/03/2024
33.10
 378,200 32.79 33.28 32.52 81,800 2,600 2.9
27/03/2024
32.79
 190,200 33.15 33.15 32.29 2,800 60,300 -2.1
26/03/2024
32.79
 202,500 32.33 32.88 32.06 8,100 24,500 -0.6
25/03/2024
32.33
 271,300 32.61 32.83 31.66 1,300 25,700 -0.9
22/03/2024
32.61
 401,100 33.10 33.42 32.42 2,800 101,400 -3.6
21/03/2024
33.06
 256,400 32.74 33.37 32.74 48,600 55,000 -0.2
20/03/2024
32.65
 148,400 32.79 33.01 32.38 6,200 11,200 -0.2
19/03/2024
32.74
 359,600 32.11 33.19 32.11 51,000 18,900 1.2
18/03/2024
31.66
 529,000 32.88 33.42 31.16 7,700 114,900 -3.8
15/03/2024
33.46
 193,000 32.74 33.46 32.47 2,300 37,500 -1.3
14/03/2024
33.19
 304,600 33.60 34.50 32.56 13,300 19,500 -0.2
13/03/2024
33.60
 542,900 33.19 33.92 32.61 122,600 2,500 4.4
12/03/2024
32.29
 493,100 31.02 32.29 31.02 98,500 100,300 -0.1
11/03/2024
31.07
 179,600 31.29 31.66 31.02 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |