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)
17/10/2024
31.54
 10,600 31.84 31.84 31.19 0 400 -0.0
16/10/2024
31.41
 47,900 31.71 31.71 31.41 0 4,700 -0.2
15/10/2024
31.80
 58,400 32.02 32.15 31.32 0 3,100 -0.1
14/10/2024
32.06
 49,800 32.50 32.50 31.89 0 0 0
11/10/2024
32.02
 27,200 32.11 32.11 31.80 0 200 -0.0
10/10/2024
32.11
 151,600 32.28 32.28 31.84 127,400 0 4.7
09/10/2024
31.58
 80,700 31.14 31.80 31.10 2,200 0 0.1
08/10/2024
31.14
 40,500 30.84 31.23 30.79 400 2,800 -0.1
07/10/2024
30.84
 62,700 30.88 31.23 30.70 1,800 31,700 -1.1
04/10/2024
30.79
 167,400 31.19 31.45 30.79 0 42,500 -1.5
03/10/2024
31.19
 297,600 31.67 32.02 31.19 0 33,600 -1.2
02/10/2024
31.67
 174,700 32.02 32.37 31.67 3,500 12,100 -0.3
01/10/2024
32.11
 211,700 32.37 32.55 32.06 9,600 1,100 0.3
30/09/2024
32.28
 189,900 32.46 32.72 32.06 4,400 35,500 -1.1
27/09/2024
32.46
 306,000 32.50 33.34 32.46 15,400 64,600 -1.8
26/09/2024
32.81
 91,400 33.77 33.77 32.81 300 0 0.0
25/09/2024
33.38
 237,400 33.34 34.17 33.07 0 3,900 -0.2
24/09/2024
33.25
 290,400 32.37 33.25 32.28 19,500 40,700 -0.8
23/09/2024
32.37
 158,000 32.63 32.63 32.02 100 71,700 -2.6
20/09/2024
32.63
 123,100 33.25 33.25 32.59 0 200 -0.0
19/09/2024
33.07
 164,800 32.63 33.16 32.33 30,000 700 1.1
18/09/2024
32.63
 69,900 32.41 33.16 32.02 0 4,800 -0.2
17/09/2024
32.41
 94,600 31.84 32.41 31.58 40,900 20,900 0.7
16/09/2024
31.76
 97,900 32.11 32.41 31.76 35,000 2,000 1.2
13/09/2024
32.24
 101,400 32.33 32.33 31.98 16,500 0 0.6
12/09/2024
32.33
 90,000 32.24 32.68 32.02 6,900 30,100 -0.8
11/09/2024
32.15
 127,400 32.37 32.68 31.84 7,200 100 0.3
10/09/2024
32.81
 125,500 32.63 32.81 32.02 0 11,000 -0.4
09/09/2024
32.63
 49,900 32.63 32.77 32.37 100 0 0.0
06/09/2024
32.63
 190,900 32.63 32.63 32.06 32,000 2,700 1.1
05/09/2024
32.50
 140,300 33.25 33.25 32.33 0 6,000 -0.2
04/09/2024
33.25
 161,700 32.81 33.29 32.72 4,900 4,900 0.0
03/09/2024
30.35
 230,100 30.27 31.01 30.18 60,900 4,600 2.0
02/09/2024
30.57
 172,100 30.70 30.75 30.44 1,800 2,200 -0.0
30/08/2024
33.34
 74,400 33.47 33.95 33.34 900 200 0.0
29/08/2024
33.47
 150,400 33.73 33.73 33.25 2,000 2,500 -0.0
28/08/2024
33.73
 75,100 33.38 33.86 33.34 0 900 -0.0
27/08/2024
33.38
 162,700 34.08 34.08 33.25 200 5,900 -0.2
26/08/2024
33.77
 189,900 34.70 34.70 33.34 600 21,300 -0.8
23/08/2024
34.48
 103,600 35.00 35.00 34.43 300 1,500 -0.0
22/08/2024
34.92
 245,500 35.09 35.09 34.39 1,800 5,000 -0.1
21/08/2024
34.74
 169,100 34.92 35.05 34.52 13,800 0 0.5
20/08/2024
34.92
 209,500 34.87 35.79 34.48 10,800 200 0.4
19/08/2024
34.87
 175,200 34.56 35.88 34.48 800 2,300 -0.1
16/08/2024
34.52
 250,100 33.77 35.00 31.36 20,600 26,800 -0.2
15/08/2024
33.69
 125,500 34.17 34.21 33.42 8,000 7,800 0.0
14/08/2024
34.56
 95,300 34.56 34.74 33.86 12,200 5,800 0.3
13/08/2024
34.56
 137,300 34.52 34.56 33.77 33,600 5,700 1.1
12/08/2024
34.56
 134,100 33.95 34.56 33.73 10,000 5,700 0.2
09/08/2024
34.34
 119,200 34.21 34.34 33.56 10,000 18,400 -0.3
08/08/2024
34.21
 158,700 33.82 34.21 33.38 10,800 5,300 0.2
07/08/2024
34.21
 99,600 33.34 34.21 32.94 11,800 13,700 -0.1
06/08/2024
33.60
 207,200 33.51 34.04 32.46 29,600 7,400 0.8
05/08/2024
32.63
 191,900 32.55 34.65 32.46 12,400 16,900 -0.2
02/08/2024
34.08
 379,600 32.46 35.31 32.20 32,400 45,500 -0.5
01/08/2024
33.03
 564,000 35.09 35.09 33.03 5,400 18,700 -0.5
31/07/2024
35.49
 279,100 36.41 36.41 34.78 20,400 60,700 -1.6
30/07/2024
36.49
 325,100 37.15 37.15 34.34 8,000 14,900 -0.3
29/07/2024
36.85
 161,200 37.02 37.24 36.06 8,000 14,900 -0.3
26/07/2024
36.58
 287,500 36.58 36.58 35.79 18,200 7,700 0.4
25/07/2024
36.41
 418,600 34.56 36.80 34.04 72,300 68,800 0.1
24/07/2024
34.56
 216,500 34.04 34.83 33.34 12,900 2,700 0.4
23/07/2024
34.56
 281,400 34.56 35.00 33.60 104,400 27,200 3.1
22/07/2024: Cổ tức tiền mặt tỉ lệ: 19%
22/07/2024
34.08
 374,600 35.44 35.92 33.77 51,400 27,000 0.9
19/07/2024
35.62
 294,800 36.08 36.62 35.03 50,000 98,000 -2.0
18/07/2024
36.66
 516,400 35.20 36.75 34.07 142,000 70,700 3.0
17/07/2024
35.20
 496,700 36.20 36.50 34.36 146,300 42,300 4.4
16/07/2024
36.62
 422,800 36.12 36.87 36.04 45,300 168,600 -5.4
15/07/2024
36.45
 753,500 34.69 36.83 34.69 194,400 244,100 -2.2
12/07/2024
34.53
 246,600 35.45 35.45 34.53 5,100 78,900 -3.1
11/07/2024
35.11
 346,500 34.28 35.66 34.28 107,000 83,500 1.0
10/07/2024
34.28
 365,100 34.99 35.45 34.02 150,700 77,300 3.0
09/07/2024
34.95
 311,500 35.24 35.83 34.69 12,700 179,800 -7.0
08/07/2024
34.99
 757,000 33.19 34.99 32.85 143,900 251,800 -4.4
05/07/2024
32.73
 135,900 32.56 32.85 32.26 7,300 0 0.3
04/07/2024
32.73
 136,700 33.10 33.10 31.93 2,600 11,000 -0.3
03/07/2024
32.89
 641,800 31.97 33.10 31.97 155,300 291,600 -5.3
02/07/2024
31.89
 125,600 32.14 32.14 31.43 0 27,600 -1.0
01/07/2024
31.85
 212,400 31.09 32.10 31.01 116,900 12,400 4.0
28/06/2024
31.34
 262,900 32.22 32.26 31.01 102,100 30,200 2.7
27/06/2024
32.01
 439,000 31.43 32.18 31.43 172,600 1,600 6.5
26/06/2024
31.43
 289,200 30.25 31.43 30.25 127,800 20,700 3.9
25/06/2024
30.50
 150,500 30.00 30.55 30.00 30,200 3,200 1.0
24/06/2024
30.00
 439,800 30.34 31.01 29.83 11,700 16,200 -0.2
21/06/2024
30.42
 149,700 30.59 30.59 30.21 6,800 33,000 -0.9
20/06/2024
30.34
 230,500 30.67 30.80 30.17 0 28,500 -1.0
19/06/2024
30.59
 207,200 30.46 31.01 30.34 8,400 41,500 -1.2
18/06/2024
30.42
 243,000 30.34 30.84 30.17 8,400 20,800 -0.5
17/06/2024
30.09
 501,000 30.67 30.71 30.09 13,800 100,900 -3.1
14/06/2024
30.67
 614,800 31.85 31.85 30.67 54,800 21,300 1.2
13/06/2024
31.85
 444,200 32.68 32.68 31.55 0 0 0
12/06/2024
32.31
 370,100 32.73 32.85 32.10 32,200 2,400 1.2
11/06/2024
32.10
 1,349,600 30.17 32.10 30.09 246,800 208,700 1.4
10/06/2024
30.00
 131,500 29.79 30.17 29.79 200 900 -0.0
07/06/2024
29.79
 121,800 30.17 30.17 29.75 0 2,900 -0.1
06/06/2024
29.75
 160,200 29.79 30.42 29.62 4,600 20,900 -0.6
05/06/2024
29.67
 334,700 29.83 30.59 29.67 4,100 23,900 -0.7
04/06/2024
29.83
 158,600 30.00 30.13 29.83 1,100 15,400 -0.5
03/06/2024
30.00
 361,800 29.46 30.34 29.46 20,800 36,300 -0.6
31/05/2024
29.46
 71,900 29.33 29.62 29.16 14,700 900 0.5

Chính sách bảo mật | Điều khoản sử dụng |